股票概览
2.6
+2.36%
+0.06
2.62
开盘价
2.63
最高价
2.53
最低价
347,771
成交量
数据更新至: 2024-10-31
技术指标
2.49
MA5 (5日均线)
2.36
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 | 2.62 | 2.63 | 2.53 | 2.6 | +2.36% | 347,771 | 89,608,061 |
| 2024-10-30 | 2.41 | 2.55 | 2.33 | 2.54 | +4.1% | 390,597 | 96,508,659 |
| 2024-10-29 | 2.52 | 2.58 | 2.42 | 2.44 | -2.79% | 330,037 | 82,285,317 |
| 2024-10-28 | 2.37 | 2.57 | 2.32 | 2.51 | +5.91% | 386,334 | 94,669,968 |
| 2024-10-25 | 2.39 | 2.4 | 2.3 | 2.37 | -0.84% | 334,712 | 78,045,613 |
| 2024-10-24 | 2.26 | 2.43 | 2.25 | 2.39 | +7.17% | 479,329 | 113,038,221 |
| 2024-10-23 | 2.22 | 2.3 | 2.21 | 2.23 | -0.45% | 233,192 | 52,314,851 |
| 2024-10-22 | 2.11 | 2.34 | 2.06 | 2.24 | +7.18% | 355,442 | 78,944,793 |
| 2024-10-21 | 2.16 | 2.17 | 2.06 | 2.09 | -2.34% | 235,819 | 49,483,782 |
| 2024-10-18 | 2.09 | 2.15 | 2.07 | 2.14 | +2.39% | 180,493 | 38,413,143 |
| 2024-10-17 | 2.19 | 2.19 | 2.09 | 2.09 | -2.79% | 164,115 | 34,737,774 |
| 2024-10-16 | 2.14 | 2.2 | 2.08 | 2.15 | -0.46% | 209,319 | 44,632,491 |
| 2024-10-15 | 2.26 | 2.27 | 2.14 | 2.16 | -4% | 248,134 | 54,384,428 |
| 2024-10-14 | 2.26 | 2.3 | 2.21 | 2.25 | +0.45% | 203,100 | 45,664,048 |
| 2024-10-11 | 2.28 | 2.35 | 2.22 | 2.24 | -3.45% | 218,459 | 49,575,408 |
| 2024-10-10 | 2.23 | 2.4 | 2.19 | 2.32 | +4.98% | 314,484 | 71,998,948 |
| 2024-10-09 | 2.47 | 2.5 | 2.18 | 2.21 | -14.34% | 441,904 | 102,833,471 |
| 2024-10-08 | 2.75 | 2.75 | 2.3 | 2.58 | +11.69% | 634,046 | 161,506,390 |
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：