股票概览
2.69
+1.89%
+0.05
2.62
开盘价
2.7
最高价
2.6
最低价
2,153,666
成交量
数据更新至: 2024-10-31
技术指标
2.63
MA5 (5日均线)
2.57
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 | 2.62 | 2.7 | 2.6 | 2.69 | +1.89% | 2,153,666 | 573,009,392 |
| 2024-10-30 | 2.57 | 2.66 | 2.56 | 2.64 | +1.93% | 1,583,250 | 414,173,971 |
| 2024-10-29 | 2.67 | 2.68 | 2.57 | 2.59 | -2.26% | 1,272,528 | 332,465,962 |
| 2024-10-28 | 2.57 | 2.66 | 2.56 | 2.65 | +3.11% | 1,668,325 | 437,478,204 |
| 2024-10-25 | 2.53 | 2.58 | 2.53 | 2.57 | +1.58% | 1,138,947 | 291,661,660 |
| 2024-10-24 | 2.55 | 2.59 | 2.51 | 2.53 | -1.17% | 961,228 | 244,006,280 |
| 2024-10-23 | 2.52 | 2.6 | 2.5 | 2.56 | +1.59% | 1,496,000 | 382,018,689 |
| 2024-10-22 | 2.46 | 2.52 | 2.45 | 2.52 | +2.44% | 1,358,180 | 339,504,174 |
| 2024-10-21 | 2.49 | 2.51 | 2.45 | 2.46 | -1.2% | 1,279,944 | 316,138,506 |
| 2024-10-18 | 2.43 | 2.53 | 2.41 | 2.49 | +2.47% | 1,476,934 | 364,247,200 |
| 2024-10-17 | 2.47 | 2.5 | 2.42 | 2.43 | -1.62% | 936,451 | 230,081,401 |
| 2024-10-16 | 2.43 | 2.5 | 2.42 | 2.47 | +0.82% | 985,007 | 242,847,164 |
| 2024-10-15 | 2.5 | 2.51 | 2.45 | 2.45 | -2.78% | 1,009,665 | 250,296,486 |
| 2024-10-14 | 2.5 | 2.52 | 2.46 | 2.52 | +1.2% | 1,058,103 | 264,089,561 |
| 2024-10-11 | 2.54 | 2.55 | 2.46 | 2.49 | -2.73% | 1,216,164 | 304,693,364 |
| 2024-10-10 | 2.53 | 2.61 | 2.5 | 2.56 | +1.19% | 1,480,821 | 379,282,604 |
| 2024-10-09 | 2.71 | 2.71 | 2.51 | 2.53 | -8.99% | 2,432,897 | 633,065,508 |
| 2024-10-08 | 2.99 | 2.99 | 2.64 | 2.78 | +1.83% | 3,810,669 | 1,069,396,916 |
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：