股票概览
2.42
-2.42%
-0.06
2.46
开盘价
2.55
最高价
2.41
最低价
338,667
成交量
数据更新至: 2024-10-31
技术指标
2.38
MA5 (5日均线)
2.25
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 | 2.46 | 2.55 | 2.41 | 2.42 | -2.42% | 338,667 | 84,014,859 |
| 2024-10-30 | 2.3 | 2.48 | 2.3 | 2.48 | +5.08% | 327,029 | 77,842,453 |
| 2024-10-29 | 2.31 | 2.37 | 2.24 | 2.36 | +2.16% | 396,143 | 91,512,516 |
| 2024-10-28 | 2.31 | 2.44 | 2.29 | 2.31 | -0.86% | 396,969 | 93,216,304 |
| 2024-10-25 | 2.27 | 2.33 | 2.22 | 2.33 | +4.95% | 434,124 | 99,133,104 |
| 2024-10-24 | 2.12 | 2.22 | 2.08 | 2.22 | +5.21% | 276,537 | 60,138,995 |
| 2024-10-23 | 2.12 | 2.19 | 2.09 | 2.11 | +0.96% | 272,587 | 58,149,265 |
| 2024-10-22 | 2.09 | 2.13 | 2.06 | 2.09 | +0.97% | 233,031 | 48,866,851 |
| 2024-10-21 | 2.1 | 2.11 | 2.04 | 2.07 | -1.43% | 234,168 | 48,247,977 |
| 2024-10-18 | 2.1 | 2.17 | 2.04 | 2.1 | -0.94% | 327,629 | 69,044,078 |
| 2024-10-17 | 2.16 | 2.22 | 2.11 | 2.12 | -4.07% | 335,613 | 72,721,011 |
| 2024-10-16 | 2.2 | 2.3 | 2.11 | 2.21 | 0% | 572,810 | 126,376,387 |
| 2024-10-15 | 2.1 | 2.21 | 2.08 | 2.21 | +5.24% | 457,163 | 99,757,748 |
| 2024-10-14 | 1.96 | 2.1 | 1.92 | 2.1 | +5% | 434,283 | 87,653,174 |
| 2024-10-11 | 1.95 | 2 | 1.95 | 2 | +5.26% | 344,184 | 68,772,294 |
| 2024-10-10 | 1.93 | 1.97 | 1.87 | 1.9 | -3.55% | 243,394 | 46,522,298 |
| 2024-10-09 | 2.04 | 2.05 | 1.97 | 1.97 | -4.83% | 231,486 | 45,893,311 |
| 2024-10-08 | 2.17 | 2.17 | 2.03 | 2.07 | 0% | 507,283 | 106,837,089 |
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：