股票概览
2.59
+1.97%
+0.05
2.54
开盘价
2.79
最高价
2.48
最低价
4,316,970
成交量
数据更新至: 2024-10-31
技术指标
2.30
MA5 (5日均线)
2.08
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 | 2.54 | 2.79 | 2.48 | 2.59 | +1.97% | 4,316,970 | 1,155,177,772 |
| 2024-10-30 | 2.47 | 2.54 | 2.34 | 2.54 | +9.96% | 3,977,217 | 984,306,507 |
| 2024-10-29 | 2.11 | 2.31 | 1.98 | 2.31 | +10% | 1,664,642 | 359,246,956 |
| 2024-10-28 | 1.99 | 2.1 | 1.99 | 2.1 | +6.06% | 1,118,584 | 229,446,497 |
| 2024-10-25 | 1.89 | 2.02 | 1.88 | 1.98 | +4.76% | 1,049,887 | 206,213,689 |
| 2024-10-24 | 1.86 | 1.91 | 1.85 | 1.89 | +1.07% | 526,909 | 99,415,854 |
| 2024-10-23 | 1.87 | 1.9 | 1.85 | 1.87 | -1.58% | 712,264 | 133,724,194 |
| 2024-10-22 | 1.83 | 1.95 | 1.83 | 1.9 | +5.56% | 1,295,008 | 245,884,951 |
| 2024-10-21 | 1.82 | 1.83 | 1.78 | 1.8 | -0.55% | 490,623 | 88,341,138 |
| 2024-10-18 | 1.77 | 1.83 | 1.74 | 1.81 | +1.69% | 538,766 | 96,209,070 |
| 2024-10-17 | 1.81 | 1.84 | 1.78 | 1.78 | -2.73% | 566,120 | 102,351,137 |
| 2024-10-16 | 1.83 | 1.9 | 1.8 | 1.83 | -1.08% | 805,577 | 147,767,472 |
| 2024-10-15 | 1.81 | 1.94 | 1.76 | 1.85 | +0.54% | 943,129 | 174,123,787 |
| 2024-10-14 | 1.79 | 1.88 | 1.77 | 1.84 | +6.98% | 980,919 | 180,427,022 |
| 2024-10-11 | 1.79 | 1.81 | 1.71 | 1.72 | -4.44% | 439,382 | 77,059,089 |
| 2024-10-10 | 1.82 | 1.85 | 1.76 | 1.8 | -1.1% | 714,318 | 129,083,047 |
| 2024-10-09 | 1.95 | 1.96 | 1.82 | 1.82 | -9.9% | 1,144,836 | 213,203,791 |
| 2024-10-08 | 2.08 | 2.08 | 1.9 | 2.02 | +6.88% | 1,635,526 | 325,736,352 |
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：