股票概览
2.15
-1.38%
-0.03
2.14
开盘价
2.17
最高价
2.1
最低价
318,110
成交量
数据更新至: 2024-10-31
技术指标
2.15
MA5 (5日均线)
2.08
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 | 2.14 | 2.17 | 2.1 | 2.15 | -1.38% | 318,110 | 67,797,555 |
| 2024-10-30 | 2.16 | 2.23 | 2.13 | 2.18 | +0.93% | 272,039 | 59,381,478 |
| 2024-10-29 | 2.17 | 2.22 | 2.13 | 2.16 | -0.46% | 224,802 | 48,520,683 |
| 2024-10-28 | 2.08 | 2.19 | 2.08 | 2.17 | +2.84% | 202,320 | 43,323,809 |
| 2024-10-25 | 2.06 | 2.15 | 2.05 | 2.11 | +1.44% | 244,526 | 51,462,035 |
| 2024-10-24 | 2.02 | 2.11 | 2.02 | 2.08 | +2.97% | 262,199 | 54,450,640 |
| 2024-10-23 | 1.98 | 2.03 | 1.97 | 2.02 | +2.54% | 210,643 | 42,264,273 |
| 2024-10-22 | 1.92 | 1.98 | 1.92 | 1.97 | +3.14% | 172,918 | 33,720,017 |
| 2024-10-21 | 1.98 | 2 | 1.9 | 1.91 | -4.5% | 330,678 | 64,147,595 |
| 2024-10-18 | 1.97 | 2.02 | 1.96 | 2 | +1.01% | 204,887 | 40,823,602 |
| 2024-10-17 | 1.95 | 1.98 | 1.94 | 1.98 | +1.54% | 144,833 | 28,354,119 |
| 2024-10-16 | 1.94 | 1.98 | 1.92 | 1.95 | -0.51% | 141,360 | 27,518,353 |
| 2024-10-15 | 1.91 | 2 | 1.91 | 1.96 | +1.55% | 222,209 | 43,356,749 |
| 2024-10-14 | 1.9 | 1.93 | 1.87 | 1.93 | +1.05% | 199,949 | 38,019,767 |
| 2024-10-11 | 1.98 | 2.03 | 1.91 | 1.91 | -4.98% | 340,485 | 66,704,345 |
| 2024-10-10 | 1.9 | 2.03 | 1.88 | 2.01 | +4.15% | 424,113 | 83,437,919 |
| 2024-10-09 | 1.85 | 1.95 | 1.82 | 1.93 | +3.21% | 404,494 | 77,024,206 |
| 2024-10-08 | 1.93 | 1.93 | 1.77 | 1.87 | +1.63% | 501,486 | 93,022,509 |
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：