股票概览
2.16
+1.41%
+0.03
2.13
开盘价
2.27
最高价
2.13
最低价
362,125
成交量
数据更新至: 2024-10-31
技术指标
2.10
MA5 (5日均线)
2.04
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 | 2.13 | 2.27 | 2.13 | 2.16 | +1.41% | 362,125 | 79,616,057 |
| 2024-10-30 | 2.04 | 2.13 | 2.02 | 2.13 | +3.4% | 274,079 | 57,349,337 |
| 2024-10-29 | 2.16 | 2.18 | 2.06 | 2.06 | -3.29% | 340,164 | 71,443,594 |
| 2024-10-28 | 2.03 | 2.18 | 2.01 | 2.13 | +4.41% | 377,397 | 79,259,889 |
| 2024-10-25 | 2.03 | 2.07 | 2 | 2.04 | -3.77% | 426,879 | 86,828,254 |
| 2024-10-24 | 1.99 | 2.13 | 1.97 | 2.12 | +5.47% | 397,898 | 82,714,519 |
| 2024-10-23 | 1.99 | 2.14 | 1.98 | 2.01 | +1.52% | 388,296 | 79,499,531 |
| 2024-10-22 | 1.87 | 1.99 | 1.85 | 1.98 | +5.32% | 306,210 | 59,414,404 |
| 2024-10-21 | 1.86 | 1.92 | 1.86 | 1.88 | 0% | 250,764 | 47,365,558 |
| 2024-10-18 | 1.81 | 1.9 | 1.8 | 1.88 | +3.87% | 251,210 | 46,548,737 |
| 2024-10-17 | 1.85 | 1.89 | 1.79 | 1.81 | -2.69% | 219,334 | 40,420,529 |
| 2024-10-16 | 1.86 | 1.89 | 1.82 | 1.86 | -1.59% | 237,227 | 44,133,019 |
| 2024-10-15 | 1.94 | 1.96 | 1.89 | 1.89 | -3.57% | 262,537 | 50,496,776 |
| 2024-10-14 | 1.97 | 2 | 1.9 | 1.96 | +0.51% | 276,880 | 53,794,529 |
| 2024-10-11 | 1.98 | 2.04 | 1.89 | 1.95 | -1.02% | 338,709 | 66,797,583 |
| 2024-10-10 | 1.93 | 2.03 | 1.89 | 1.97 | +4.23% | 370,865 | 72,606,385 |
| 2024-10-09 | 2.06 | 2.1 | 1.89 | 1.89 | -12.5% | 489,295 | 97,612,744 |
| 2024-10-08 | 2.21 | 2.22 | 1.97 | 2.16 | +13.68% | 708,586 | 148,309,280 |
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：