股票概览
2.46
+1.23%
+0.03
2.41
开盘价
2.47
最高价
2.39
最低价
593,161
成交量
数据更新至: 2024-10-31
技术指标
2.44
MA5 (5日均线)
2.39
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 | 2.47 | 2.39 | 2.46 | +1.23% | 593,161 | 145,079,574 |
| 2024-10-30 | 2.4 | 2.47 | 2.4 | 2.43 | 0% | 490,574 | 119,450,995 |
| 2024-10-29 | 2.54 | 2.54 | 2.42 | 2.43 | -4.33% | 806,003 | 198,176,421 |
| 2024-10-28 | 2.37 | 2.54 | 2.37 | 2.54 | +7.63% | 1,100,821 | 273,686,914 |
| 2024-10-25 | 2.34 | 2.37 | 2.33 | 2.36 | +1.29% | 371,726 | 87,444,800 |
| 2024-10-24 | 2.35 | 2.36 | 2.31 | 2.33 | -1.27% | 326,851 | 76,075,789 |
| 2024-10-23 | 2.33 | 2.38 | 2.31 | 2.36 | +1.29% | 502,670 | 118,644,673 |
| 2024-10-22 | 2.28 | 2.34 | 2.27 | 2.33 | +1.75% | 488,567 | 112,634,128 |
| 2024-10-21 | 2.34 | 2.35 | 2.27 | 2.29 | -1.72% | 466,977 | 107,120,671 |
| 2024-10-18 | 2.29 | 2.35 | 2.25 | 2.33 | +1.75% | 603,599 | 138,694,063 |
| 2024-10-17 | 2.35 | 2.37 | 2.29 | 2.29 | -2.14% | 481,521 | 111,895,565 |
| 2024-10-16 | 2.29 | 2.38 | 2.29 | 2.34 | +1.3% | 541,645 | 126,998,750 |
| 2024-10-15 | 2.35 | 2.37 | 2.3 | 2.31 | -2.12% | 487,473 | 113,980,744 |
| 2024-10-14 | 2.34 | 2.39 | 2.32 | 2.36 | +1.72% | 517,886 | 122,085,497 |
| 2024-10-11 | 2.38 | 2.42 | 2.3 | 2.32 | -2.52% | 577,952 | 136,389,388 |
| 2024-10-10 | 2.35 | 2.48 | 2.29 | 2.38 | +1.71% | 860,460 | 205,153,645 |
| 2024-10-09 | 2.5 | 2.5 | 2.33 | 2.34 | -8.59% | 1,055,924 | 254,728,735 |
| 2024-10-08 | 2.71 | 2.71 | 2.45 | 2.56 | +4.07% | 1,556,038 | 401,456,755 |
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：