股票概览
2.64
+3.13%
+0.08
2.54
开盘价
2.69
最高价
2.52
最低价
865,376
成交量
数据更新至: 2024-10-31
技术指标
2.57
MA5 (5日均线)
2.52
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 | 2.54 | 2.69 | 2.52 | 2.64 | +3.13% | 865,376 | 227,939,887 |
| 2024-10-30 | 2.5 | 2.61 | 2.5 | 2.56 | +1.59% | 467,431 | 119,699,133 |
| 2024-10-29 | 2.64 | 2.65 | 2.5 | 2.52 | -3.82% | 570,246 | 146,363,290 |
| 2024-10-28 | 2.52 | 2.63 | 2.52 | 2.62 | +3.97% | 660,488 | 170,856,371 |
| 2024-10-25 | 2.48 | 2.55 | 2.48 | 2.52 | +1.61% | 406,432 | 102,446,609 |
| 2024-10-24 | 2.47 | 2.52 | 2.46 | 2.48 | 0% | 369,207 | 92,028,086 |
| 2024-10-23 | 2.47 | 2.52 | 2.46 | 2.48 | 0% | 369,509 | 92,111,310 |
| 2024-10-22 | 2.44 | 2.49 | 2.44 | 2.48 | +1.22% | 321,083 | 79,183,555 |
| 2024-10-21 | 2.48 | 2.49 | 2.44 | 2.45 | -1.21% | 430,993 | 105,920,249 |
| 2024-10-18 | 2.45 | 2.51 | 2.4 | 2.48 | +1.22% | 508,809 | 124,678,997 |
| 2024-10-17 | 2.59 | 2.59 | 2.44 | 2.45 | -4.67% | 688,198 | 172,371,458 |
| 2024-10-16 | 2.45 | 2.59 | 2.42 | 2.57 | +6.2% | 939,641 | 237,636,885 |
| 2024-10-15 | 2.47 | 2.51 | 2.41 | 2.42 | -3.2% | 489,192 | 120,465,389 |
| 2024-10-14 | 2.51 | 2.55 | 2.45 | 2.5 | +2.46% | 500,493 | 124,756,810 |
| 2024-10-11 | 2.45 | 2.51 | 2.39 | 2.44 | -0.81% | 513,019 | 126,434,275 |
| 2024-10-10 | 2.45 | 2.53 | 2.38 | 2.46 | -0.81% | 682,518 | 167,406,756 |
| 2024-10-09 | 2.64 | 2.65 | 2.48 | 2.48 | -10.14% | 1,257,068 | 318,131,705 |
| 2024-10-08 | 3 | 3.03 | 2.62 | 2.76 | 0% | 2,328,481 | 660,928,921 |
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：