股票概览
2.12
+1.92%
+0.04
2.06
开盘价
2.23
最高价
2.05
最低价
364,522
成交量
数据更新至: 2024-10-31
技术指标
2.02
MA5 (5日均线)
1.90
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 | 2.06 | 2.23 | 2.05 | 2.12 | +1.92% | 364,522 | 78,153,922 |
| 2024-10-30 | 2.11 | 2.2 | 2.02 | 2.08 | +1.96% | 415,409 | 87,519,891 |
| 2024-10-29 | 1.98 | 2.1 | 1.9 | 2.04 | +3.55% | 408,438 | 81,010,582 |
| 2024-10-28 | 1.87 | 1.98 | 1.87 | 1.97 | +4.23% | 303,699 | 58,726,749 |
| 2024-10-25 | 1.92 | 1.95 | 1.86 | 1.89 | -0.53% | 273,109 | 51,537,971 |
| 2024-10-24 | 1.79 | 1.93 | 1.77 | 1.9 | +4.97% | 325,827 | 60,595,493 |
| 2024-10-23 | 1.79 | 1.87 | 1.78 | 1.81 | 0% | 223,540 | 40,699,337 |
| 2024-10-22 | 1.72 | 1.84 | 1.68 | 1.81 | +5.23% | 297,577 | 52,901,507 |
| 2024-10-21 | 1.69 | 1.73 | 1.66 | 1.72 | +1.18% | 207,851 | 35,330,160 |
| 2024-10-18 | 1.65 | 1.71 | 1.63 | 1.7 | +2.41% | 206,670 | 34,577,466 |
| 2024-10-17 | 1.7 | 1.72 | 1.65 | 1.66 | -1.78% | 194,574 | 32,834,213 |
| 2024-10-16 | 1.69 | 1.73 | 1.67 | 1.69 | -1.17% | 205,434 | 34,849,422 |
| 2024-10-15 | 1.79 | 1.8 | 1.71 | 1.71 | -5.52% | 244,385 | 43,014,044 |
| 2024-10-14 | 1.77 | 1.82 | 1.73 | 1.81 | +2.26% | 216,383 | 38,342,072 |
| 2024-10-11 | 1.82 | 1.88 | 1.74 | 1.77 | -3.8% | 245,133 | 44,534,152 |
| 2024-10-10 | 1.84 | 1.89 | 1.8 | 1.84 | +1.1% | 251,511 | 46,512,788 |
| 2024-10-09 | 2.03 | 2.04 | 1.82 | 1.82 | -14.15% | 404,176 | 77,810,771 |
| 2024-10-08 | 2.19 | 2.2 | 1.9 | 2.12 | +12.17% | 685,477 | 140,327,943 |
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：