股票概览
2.81
+4.85%
+0.13
2.81
开盘价
2.81
最高价
2.81
最低价
22,755
成交量
数据更新至: 2024-10-31
技术指标
2.56
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 | 2.81 | 2.81 | 2.81 | 2.81 | +4.85% | 22,755 | 6,394,085 |
| 2024-10-30 | 2.68 | 2.68 | 2.68 | 2.68 | +5.1% | 12,909 | 3,459,483 |
| 2024-10-29 | 2.55 | 2.55 | 2.55 | 2.55 | +4.94% | 18,634 | 4,751,670 |
| 2024-10-28 | 2.39 | 2.43 | 2.36 | 2.43 | +5.19% | 118,410 | 28,524,897 |
| 2024-10-25 | 2.17 | 2.31 | 2.13 | 2.31 | +5% | 318,471 | 72,027,364 |
| 2024-10-24 | 2.2 | 2.22 | 2.13 | 2.2 | +4.27% | 419,499 | 91,834,132 |
| 2024-10-23 | 2.01 | 2.11 | 2.01 | 2.11 | +4.98% | 162,790 | 34,067,460 |
| 2024-10-22 | 1.96 | 2.04 | 1.96 | 2.01 | +0.5% | 163,115 | 32,564,406 |
| 2024-10-21 | 1.99 | 2.04 | 1.92 | 2 | +2.56% | 256,604 | 51,160,740 |
| 2024-10-18 | 1.9 | 2.01 | 1.89 | 1.95 | +1.56% | 347,264 | 68,064,429 |
| 2024-10-17 | 1.81 | 1.92 | 1.77 | 1.92 | +4.92% | 408,350 | 76,317,453 |
| 2024-10-16 | 1.89 | 1.93 | 1.8 | 1.83 | -3.17% | 323,409 | 59,688,955 |
| 2024-10-15 | 1.92 | 1.95 | 1.87 | 1.89 | -3.08% | 306,961 | 58,330,094 |
| 2024-10-14 | 2 | 2.04 | 1.92 | 1.95 | -2.99% | 298,282 | 59,089,217 |
| 2024-10-11 | 1.94 | 2.01 | 1.91 | 2.01 | +5.24% | 252,523 | 50,258,814 |
| 2024-10-10 | 1.92 | 1.99 | 1.89 | 1.91 | -4.02% | 243,935 | 46,886,464 |
| 2024-10-09 | 2.03 | 2.04 | 1.99 | 1.99 | -4.78% | 216,638 | 43,307,169 |
| 2024-10-08 | 2.19 | 2.21 | 2.06 | 2.09 | -0.48% | 520,244 | 110,094,340 |
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：