股票概览
2.34
-4.49%
-0.11
2.42
开盘价
2.54
最高价
2.33
最低价
279,271
成交量
数据更新至: 2024-10-31
技术指标
2.30
MA5 (5日均线)
2.10
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 | 2.42 | 2.54 | 2.33 | 2.34 | -4.49% | 279,271 | 67,825,952 |
| 2024-10-30 | 2.24 | 2.45 | 2.24 | 2.45 | +5.15% | 275,337 | 65,395,905 |
| 2024-10-29 | 2.24 | 2.35 | 2.13 | 2.33 | +4.02% | 335,704 | 74,817,494 |
| 2024-10-28 | 2.23 | 2.24 | 2.2 | 2.24 | +5.16% | 62,442 | 13,947,652 |
| 2024-10-25 | 2.06 | 2.13 | 2.05 | 2.13 | +4.93% | 129,057 | 27,192,647 |
| 2024-10-24 | 1.96 | 2.03 | 1.96 | 2.03 | +5.18% | 160,774 | 32,359,096 |
| 2024-10-23 | 1.84 | 1.93 | 1.82 | 1.93 | +4.89% | 102,372 | 19,249,381 |
| 2024-10-22 | 1.82 | 1.84 | 1.77 | 1.84 | +1.1% | 59,882 | 10,807,138 |
| 2024-10-21 | 1.84 | 1.85 | 1.81 | 1.82 | -1.62% | 64,605 | 11,788,213 |
| 2024-10-18 | 1.83 | 1.87 | 1.82 | 1.85 | -0.54% | 68,691 | 12,683,981 |
| 2024-10-17 | 1.92 | 1.95 | 1.85 | 1.86 | -1.06% | 72,134 | 13,642,199 |
| 2024-10-16 | 1.83 | 1.88 | 1.83 | 1.88 | +1.08% | 57,864 | 10,723,360 |
| 2024-10-15 | 1.86 | 1.87 | 1.8 | 1.86 | 0% | 40,984 | 7,524,542 |
| 2024-10-14 | 1.86 | 1.89 | 1.84 | 1.86 | +1.09% | 54,059 | 10,052,890 |
| 2024-10-11 | 1.85 | 1.89 | 1.82 | 1.84 | -0.54% | 60,683 | 11,241,555 |
| 2024-10-10 | 1.93 | 1.93 | 1.85 | 1.85 | -5.13% | 88,552 | 16,504,595 |
| 2024-10-09 | 2.01 | 2.04 | 1.95 | 1.95 | -4.88% | 84,170 | 16,502,072 |
| 2024-10-08 | 2.18 | 2.18 | 2.01 | 2.05 | -1.44% | 209,658 | 43,877,250 |
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：