股票概览
2.39
+1.27%
+0.03
2.31
开盘价
2.49
最高价
2.3
最低价
1,271,506
成交量
数据更新至: 2024-10-31
技术指标
2.31
MA5 (5日均线)
2.21
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 | 2.31 | 2.49 | 2.3 | 2.39 | +1.27% | 1,271,506 | 306,027,221 |
| 2024-10-30 | 2.35 | 2.46 | 2.25 | 2.36 | +3.06% | 1,001,165 | 234,840,491 |
| 2024-10-29 | 2.44 | 2.52 | 2.28 | 2.29 | -3.38% | 1,720,469 | 413,858,830 |
| 2024-10-28 | 2.16 | 2.37 | 2.16 | 2.37 | +10.23% | 1,301,984 | 297,296,569 |
| 2024-10-25 | 2.08 | 2.17 | 2.07 | 2.15 | +3.86% | 497,538 | 105,622,664 |
| 2024-10-24 | 2.09 | 2.11 | 2.06 | 2.07 | -2.82% | 424,172 | 88,231,517 |
| 2024-10-23 | 2.12 | 2.22 | 2.1 | 2.13 | +0.95% | 583,243 | 125,832,689 |
| 2024-10-22 | 2.1 | 2.14 | 2.06 | 2.11 | -1.4% | 545,611 | 114,396,475 |
| 2024-10-21 | 2.1 | 2.23 | 2.1 | 2.14 | +2.39% | 715,209 | 153,631,962 |
| 2024-10-18 | 2.08 | 2.13 | 2 | 2.09 | -1.42% | 798,812 | 164,816,694 |
| 2024-10-17 | 2.13 | 2.24 | 2.08 | 2.12 | 0% | 926,419 | 199,202,895 |
| 2024-10-16 | 2.2 | 2.33 | 2.06 | 2.12 | -4.5% | 1,410,403 | 311,098,984 |
| 2024-10-15 | 2.02 | 2.22 | 1.96 | 2.22 | +9.9% | 1,066,948 | 225,180,233 |
| 2024-10-14 | 1.96 | 2.02 | 1.91 | 2.02 | +9.78% | 615,531 | 121,456,704 |
| 2024-10-11 | 1.96 | 1.96 | 1.81 | 1.84 | -6.6% | 394,381 | 74,402,190 |
| 2024-10-10 | 1.97 | 2.04 | 1.91 | 1.97 | 0% | 488,986 | 96,607,954 |
| 2024-10-09 | 2.16 | 2.16 | 1.97 | 1.97 | -10.05% | 638,387 | 129,708,565 |
| 2024-10-08 | 2.21 | 2.21 | 2.02 | 2.19 | +8.96% | 1,012,544 | 217,357,647 |
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：