股票概览
2.62
+0.38%
+0.01
2.59
开盘价
2.74
最高价
2.56
最低价
819,863
成交量
数据更新至: 2024-10-31
技术指标
2.59
MA5 (5日均线)
2.43
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 | 2.59 | 2.74 | 2.56 | 2.62 | +0.38% | 819,863 | 218,052,919 |
| 2024-10-30 | 2.45 | 2.64 | 2.41 | 2.61 | +5.67% | 755,138 | 190,441,011 |
| 2024-10-29 | 2.63 | 2.78 | 2.47 | 2.47 | -6.79% | 1,050,199 | 275,402,532 |
| 2024-10-28 | 2.57 | 2.74 | 2.52 | 2.65 | +1.92% | 1,080,728 | 285,422,655 |
| 2024-10-25 | 2.4 | 2.65 | 2.36 | 2.6 | +7% | 1,057,199 | 264,762,456 |
| 2024-10-24 | 2.28 | 2.56 | 2.24 | 2.43 | +6.58% | 981,844 | 235,852,755 |
| 2024-10-23 | 2.27 | 2.31 | 2.24 | 2.28 | +0.88% | 497,363 | 113,513,864 |
| 2024-10-22 | 2.19 | 2.31 | 2.18 | 2.26 | +2.26% | 546,360 | 123,569,906 |
| 2024-10-21 | 2.22 | 2.28 | 2.14 | 2.21 | +1.38% | 539,409 | 118,581,003 |
| 2024-10-18 | 2.13 | 2.22 | 2.07 | 2.18 | +3.32% | 479,841 | 102,384,148 |
| 2024-10-17 | 2.23 | 2.25 | 2.1 | 2.11 | -4.52% | 535,591 | 115,221,619 |
| 2024-10-16 | 2.17 | 2.25 | 2.16 | 2.21 | +0.91% | 460,663 | 101,411,795 |
| 2024-10-15 | 2.28 | 2.44 | 2.18 | 2.19 | -6.41% | 845,813 | 194,589,847 |
| 2024-10-14 | 2.23 | 2.37 | 2.1 | 2.34 | +10.9% | 881,689 | 196,558,909 |
| 2024-10-11 | 2.25 | 2.27 | 2.06 | 2.11 | -7.05% | 785,338 | 168,955,977 |
| 2024-10-10 | 2.33 | 2.46 | 2.21 | 2.27 | -2.99% | 874,814 | 204,112,221 |
| 2024-10-09 | 2.43 | 2.73 | 2.26 | 2.34 | -4.88% | 1,824,196 | 463,132,689 |
| 2024-10-08 | 2.46 | 2.46 | 2.27 | 2.46 | +20% | 1,232,882 | 297,511,466 |
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：