股票概览
2.43
+9.95%
+0.22
2.2
开盘价
2.43
最高价
2.2
最低价
3,268,015
成交量
数据更新至: 2024-10-31
技术指标
2.27
MA5 (5日均线)
2.14
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 | 2.2 | 2.43 | 2.2 | 2.43 | +9.95% | 3,268,015 | 767,012,144 |
| 2024-10-30 | 2.16 | 2.28 | 2.13 | 2.21 | -0.45% | 2,709,591 | 597,683,619 |
| 2024-10-29 | 2.36 | 2.36 | 2.22 | 2.22 | -4.72% | 3,837,638 | 871,025,904 |
| 2024-10-28 | 2.14 | 2.39 | 2.14 | 2.33 | +6.88% | 4,558,162 | 1,041,856,869 |
| 2024-10-25 | 2.16 | 2.28 | 2.16 | 2.18 | +0.93% | 4,146,496 | 916,322,203 |
| 2024-10-24 | 2.27 | 2.41 | 2.1 | 2.16 | -1.82% | 6,825,823 | 1,549,660,870 |
| 2024-10-23 | 2.1 | 2.2 | 2.02 | 2.2 | +10% | 4,317,198 | 913,540,066 |
| 2024-10-22 | 1.82 | 2 | 1.8 | 2 | +9.89% | 2,381,904 | 458,480,873 |
| 2024-10-21 | 1.84 | 1.86 | 1.79 | 1.82 | -1.09% | 1,716,506 | 312,670,832 |
| 2024-10-18 | 1.78 | 1.88 | 1.74 | 1.84 | +2.79% | 2,180,214 | 396,304,748 |
| 2024-10-17 | 1.82 | 1.85 | 1.78 | 1.79 | -0.56% | 1,396,871 | 253,138,069 |
| 2024-10-16 | 1.79 | 1.83 | 1.76 | 1.8 | -1.64% | 1,260,691 | 226,217,924 |
| 2024-10-15 | 1.82 | 1.94 | 1.78 | 1.83 | 0% | 1,983,173 | 370,456,484 |
| 2024-10-14 | 1.79 | 1.84 | 1.75 | 1.83 | +2.23% | 1,509,950 | 271,829,670 |
| 2024-10-11 | 1.88 | 1.9 | 1.74 | 1.79 | -6.28% | 2,082,041 | 375,315,567 |
| 2024-10-10 | 1.95 | 2.03 | 1.87 | 1.91 | -2.55% | 2,284,371 | 442,864,890 |
| 2024-10-09 | 2.11 | 2.29 | 1.96 | 1.96 | -10.09% | 3,453,577 | 725,406,829 |
| 2024-10-08 | 2.18 | 2.18 | 1.99 | 2.18 | +10.1% | 4,503,608 | 958,087,223 |
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：