股票概览
2.52
+0.4%
+0.01
2.55
开盘价
2.61
最高价
2.46
最低价
927,047
成交量
数据更新至: 2024-10-31
技术指标
2.41
MA5 (5日均线)
2.31
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 2.55 | 2.61 | 2.46 | 2.52 | +0.4% | 927,047 | 234,603,936 |
| 2024-10-30 | 2.29 | 2.51 | 2.28 | 2.51 | +10.09% | 615,581 | 149,364,353 |
| 2024-10-29 | 2.42 | 2.43 | 2.28 | 2.28 | -5.39% | 328,733 | 76,220,997 |
| 2024-10-28 | 2.29 | 2.42 | 2.28 | 2.41 | +4.33% | 332,499 | 78,439,543 |
| 2024-10-25 | 2.25 | 2.33 | 2.25 | 2.31 | +2.21% | 240,809 | 55,389,466 |
| 2024-10-24 | 2.28 | 2.38 | 2.24 | 2.26 | -2.16% | 297,263 | 67,531,052 |
| 2024-10-23 | 2.25 | 2.37 | 2.21 | 2.31 | +3.13% | 377,829 | 85,815,190 |
| 2024-10-22 | 2.16 | 2.24 | 2.15 | 2.24 | +3.7% | 219,735 | 48,584,376 |
| 2024-10-21 | 2.13 | 2.17 | 2.12 | 2.16 | +1.89% | 162,828 | 35,020,774 |
| 2024-10-18 | 2.08 | 2.15 | 2.06 | 2.12 | +1.92% | 195,043 | 41,117,873 |
| 2024-10-17 | 2.14 | 2.19 | 2.08 | 2.08 | -1.89% | 168,087 | 35,709,522 |
| 2024-10-16 | 2.09 | 2.17 | 2.08 | 2.12 | 0% | 144,214 | 30,735,663 |
| 2024-10-15 | 2.16 | 2.17 | 2.12 | 2.12 | -1.85% | 146,924 | 31,448,467 |
| 2024-10-14 | 2.11 | 2.17 | 2.08 | 2.16 | +2.37% | 189,274 | 40,339,831 |
| 2024-10-11 | 2.2 | 2.21 | 2.07 | 2.11 | -4.09% | 186,330 | 39,883,451 |
| 2024-10-10 | 2.2 | 2.29 | 2.13 | 2.2 | -1.35% | 249,809 | 55,379,287 |
| 2024-10-09 | 2.42 | 2.43 | 2.23 | 2.23 | -10.08% | 398,043 | 91,619,762 |
| 2024-10-08 | 2.57 | 2.57 | 2.31 | 2.48 | +5.98% | 744,150 | 181,995,979 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：