股票概览
2.51
+4.58%
+0.11
2.45
开盘价
2.61
最高价
2.33
最低价
1,800,486
成交量
数据更新至: 2024-10-31
技术指标
2.27
MA5 (5日均线)
2.10
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 | 2.45 | 2.61 | 2.33 | 2.51 | +4.58% | 1,800,486 | 454,265,375 |
| 2024-10-30 | 2.1 | 2.45 | 2.1 | 2.4 | +10.6% | 1,676,922 | 382,043,589 |
| 2024-10-29 | 2.27 | 2.48 | 2.17 | 2.17 | -3.13% | 1,621,139 | 374,203,030 |
| 2024-10-28 | 2.02 | 2.29 | 2 | 2.24 | +10.89% | 1,266,808 | 275,034,525 |
| 2024-10-25 | 2.04 | 2.06 | 1.99 | 2.02 | +1% | 754,007 | 151,666,327 |
| 2024-10-24 | 1.95 | 2.02 | 1.94 | 2 | +1.01% | 631,371 | 125,010,970 |
| 2024-10-23 | 1.92 | 2.05 | 1.91 | 1.98 | +3.66% | 836,754 | 165,915,135 |
| 2024-10-22 | 1.93 | 1.97 | 1.9 | 1.91 | -1.04% | 635,792 | 122,770,229 |
| 2024-10-21 | 1.89 | 1.94 | 1.87 | 1.93 | +3.21% | 818,587 | 156,714,500 |
| 2024-10-18 | 1.81 | 1.91 | 1.77 | 1.87 | +2.75% | 819,822 | 150,388,168 |
| 2024-10-17 | 1.85 | 1.89 | 1.81 | 1.82 | -2.67% | 600,044 | 110,916,704 |
| 2024-10-16 | 1.79 | 1.92 | 1.77 | 1.87 | +1.63% | 651,833 | 120,934,024 |
| 2024-10-15 | 1.9 | 1.97 | 1.84 | 1.84 | -5.15% | 895,545 | 168,827,883 |
| 2024-10-14 | 1.86 | 1.94 | 1.79 | 1.94 | +9.6% | 1,010,734 | 187,955,683 |
| 2024-10-11 | 1.9 | 1.9 | 1.73 | 1.77 | -7.33% | 1,003,154 | 180,583,953 |
| 2024-10-10 | 1.98 | 2.1 | 1.91 | 1.91 | -4.02% | 1,150,101 | 227,939,354 |
| 2024-10-09 | 2.25 | 2.25 | 1.96 | 1.99 | -12.72% | 1,561,664 | 328,689,011 |
| 2024-10-08 | 2.27 | 2.28 | 2.08 | 2.28 | +20% | 2,183,241 | 482,239,420 |
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：