股票概览
2.24
+0.9%
+0.02
2.22
开盘价
2.3
最高价
2.2
最低价
793,596
成交量
数据更新至: 2024-10-31
技术指标
2.17
MA5 (5日均线)
2.08
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 | 2.22 | 2.3 | 2.2 | 2.24 | +0.9% | 793,596 | 177,796,064 |
| 2024-10-30 | 2.13 | 2.27 | 2.12 | 2.22 | +3.74% | 871,309 | 191,751,491 |
| 2024-10-29 | 2.19 | 2.21 | 2.12 | 2.14 | -1.38% | 615,496 | 132,284,455 |
| 2024-10-28 | 2.07 | 2.18 | 2.06 | 2.17 | +4.83% | 650,297 | 139,205,767 |
| 2024-10-25 | 2.03 | 2.07 | 2.02 | 2.07 | +1.97% | 396,278 | 81,413,318 |
| 2024-10-24 | 2 | 2.04 | 1.99 | 2.03 | +1% | 332,674 | 67,130,289 |
| 2024-10-23 | 1.99 | 2.03 | 1.98 | 2.01 | +1.01% | 404,282 | 81,263,814 |
| 2024-10-22 | 1.98 | 2 | 1.97 | 1.99 | +0.51% | 246,214 | 48,861,753 |
| 2024-10-21 | 1.96 | 1.99 | 1.95 | 1.98 | +1.02% | 293,944 | 57,959,805 |
| 2024-10-18 | 1.92 | 1.98 | 1.91 | 1.96 | +1.55% | 340,214 | 66,174,538 |
| 2024-10-17 | 1.96 | 1.97 | 1.92 | 1.93 | -1.53% | 231,386 | 45,079,290 |
| 2024-10-16 | 1.93 | 1.97 | 1.92 | 1.96 | +0.51% | 233,346 | 45,487,480 |
| 2024-10-15 | 1.98 | 1.99 | 1.95 | 1.95 | -1.52% | 303,149 | 59,703,380 |
| 2024-10-14 | 1.97 | 2 | 1.95 | 1.98 | +1.02% | 322,266 | 63,745,955 |
| 2024-10-11 | 2.01 | 2.03 | 1.95 | 1.96 | -3.45% | 358,223 | 71,223,176 |
| 2024-10-10 | 1.98 | 2.06 | 1.96 | 2.03 | +2.53% | 482,818 | 97,418,784 |
| 2024-10-09 | 2.15 | 2.15 | 1.98 | 1.98 | -9.59% | 726,798 | 148,897,463 |
| 2024-10-08 | 2.33 | 2.33 | 2.12 | 2.19 | +3.3% | 1,208,159 | 266,539,028 |
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：