股票概览
2.38
-1.24%
-0.03
2.41
开盘价
2.44
最高价
2.37
最低价
104,943
成交量
数据更新至: 2024-10-31
技术指标
2.44
MA5 (5日均线)
2.38
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 | 2.41 | 2.44 | 2.37 | 2.38 | -1.24% | 104,943 | 25,188,908 |
| 2024-10-30 | 2.43 | 2.44 | 2.4 | 2.41 | -0.82% | 55,915 | 13,507,932 |
| 2024-10-29 | 2.5 | 2.54 | 2.42 | 2.43 | -2.02% | 74,933 | 18,491,129 |
| 2024-10-28 | 2.56 | 2.56 | 2.46 | 2.48 | -0.8% | 130,215 | 32,547,832 |
| 2024-10-25 | 2.37 | 2.5 | 2.37 | 2.5 | +5.04% | 81,696 | 20,211,570 |
| 2024-10-24 | 2.3 | 2.41 | 2.29 | 2.38 | +3.48% | 74,757 | 17,671,108 |
| 2024-10-23 | 2.27 | 2.32 | 2.26 | 2.3 | +1.32% | 69,957 | 16,080,835 |
| 2024-10-22 | 2.3 | 2.31 | 2.25 | 2.27 | -1.73% | 86,631 | 19,713,700 |
| 2024-10-21 | 2.32 | 2.33 | 2.29 | 2.31 | -0.86% | 75,252 | 17,328,341 |
| 2024-10-18 | 2.34 | 2.37 | 2.31 | 2.33 | -0.43% | 68,495 | 15,958,747 |
| 2024-10-17 | 2.3 | 2.35 | 2.29 | 2.34 | +2.18% | 88,482 | 20,582,043 |
| 2024-10-16 | 2.23 | 2.34 | 2.2 | 2.29 | +2.69% | 107,407 | 24,668,948 |
| 2024-10-15 | 2.25 | 2.26 | 2.21 | 2.23 | 0% | 49,951 | 11,156,341 |
| 2024-10-14 | 2.21 | 2.26 | 2.19 | 2.23 | +1.36% | 83,353 | 18,532,088 |
| 2024-10-11 | 2.23 | 2.23 | 2.18 | 2.2 | -0.45% | 54,399 | 11,989,082 |
| 2024-10-10 | 2.2 | 2.24 | 2.16 | 2.21 | -0.45% | 77,839 | 17,149,503 |
| 2024-10-09 | 2.3 | 2.3 | 2.2 | 2.22 | +0.91% | 207,122 | 46,789,484 |
| 2024-10-08 | 2.3 | 2.3 | 2.13 | 2.2 | +0.46% | 248,111 | 54,935,183 |
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：