股票概览
2.66
+2.31%
+0.06
2.61
开盘价
2.68
最高价
2.61
最低价
341,910
成交量
数据更新至: 2024-10-31
技术指标
2.63
MA5 (5日均线)
2.58
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 | 2.61 | 2.68 | 2.61 | 2.66 | +2.31% | 341,910 | 90,510,702 |
| 2024-10-30 | 2.58 | 2.63 | 2.57 | 2.6 | +0.78% | 249,792 | 64,956,995 |
| 2024-10-29 | 2.69 | 2.72 | 2.58 | 2.58 | -4.8% | 379,921 | 99,987,721 |
| 2024-10-28 | 2.6 | 2.71 | 2.59 | 2.71 | +4.23% | 298,099 | 79,551,877 |
| 2024-10-25 | 2.56 | 2.6 | 2.55 | 2.6 | +1.96% | 220,212 | 56,865,577 |
| 2024-10-24 | 2.57 | 2.58 | 2.53 | 2.55 | -0.39% | 149,848 | 38,135,473 |
| 2024-10-23 | 2.55 | 2.6 | 2.53 | 2.56 | +0.79% | 230,362 | 59,162,741 |
| 2024-10-22 | 2.5 | 2.55 | 2.49 | 2.54 | +1.6% | 259,102 | 65,572,725 |
| 2024-10-21 | 2.5 | 2.53 | 2.47 | 2.5 | -0.4% | 287,555 | 71,871,476 |
| 2024-10-18 | 2.46 | 2.55 | 2.42 | 2.51 | +2.03% | 339,519 | 84,101,318 |
| 2024-10-17 | 2.52 | 2.56 | 2.45 | 2.46 | -2.38% | 238,894 | 59,571,644 |
| 2024-10-16 | 2.47 | 2.54 | 2.45 | 2.52 | +1.61% | 298,388 | 74,850,139 |
| 2024-10-15 | 2.52 | 2.55 | 2.47 | 2.48 | -2.36% | 227,870 | 57,241,884 |
| 2024-10-14 | 2.48 | 2.55 | 2.46 | 2.54 | +2.83% | 234,683 | 58,870,680 |
| 2024-10-11 | 2.57 | 2.59 | 2.44 | 2.47 | -3.14% | 265,384 | 66,556,109 |
| 2024-10-10 | 2.53 | 2.63 | 2.51 | 2.55 | +1.19% | 327,850 | 84,554,183 |
| 2024-10-09 | 2.76 | 2.76 | 2.52 | 2.52 | -9.68% | 428,947 | 112,523,919 |
| 2024-10-08 | 2.94 | 2.94 | 2.66 | 2.79 | +4.1% | 679,926 | 190,445,845 |
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：