股票概览
2.4
+2.56%
+0.06
2.34
开盘价
2.42
最高价
2.33
最低价
490,317
成交量
数据更新至: 2024-10-31
技术指标
2.33
MA5 (5日均线)
2.26
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 | 2.34 | 2.42 | 2.33 | 2.4 | +2.56% | 490,317 | 117,044,777 |
| 2024-10-30 | 2.3 | 2.36 | 2.3 | 2.34 | +3.08% | 382,363 | 89,019,683 |
| 2024-10-29 | 2.37 | 2.38 | 2.26 | 2.27 | -3.81% | 450,214 | 103,467,904 |
| 2024-10-28 | 2.28 | 2.37 | 2.28 | 2.36 | +3.51% | 466,348 | 108,532,137 |
| 2024-10-25 | 2.23 | 2.28 | 2.23 | 2.28 | +2.24% | 328,218 | 74,117,472 |
| 2024-10-24 | 2.23 | 2.25 | 2.2 | 2.23 | 0% | 242,700 | 53,945,355 |
| 2024-10-23 | 2.18 | 2.24 | 2.17 | 2.23 | +2.29% | 399,378 | 88,520,761 |
| 2024-10-22 | 2.14 | 2.19 | 2.14 | 2.18 | +1.4% | 292,841 | 63,532,550 |
| 2024-10-21 | 2.18 | 2.18 | 2.14 | 2.15 | -0.92% | 284,001 | 61,347,283 |
| 2024-10-18 | 2.11 | 2.19 | 2.09 | 2.17 | +2.84% | 339,065 | 72,533,991 |
| 2024-10-17 | 2.16 | 2.18 | 2.11 | 2.11 | -1.86% | 269,862 | 57,698,255 |
| 2024-10-16 | 2.1 | 2.17 | 2.1 | 2.15 | +1.42% | 275,974 | 59,061,140 |
| 2024-10-15 | 2.17 | 2.17 | 2.12 | 2.12 | -2.3% | 279,588 | 59,975,771 |
| 2024-10-14 | 2.16 | 2.18 | 2.13 | 2.17 | +1.4% | 265,655 | 57,334,031 |
| 2024-10-11 | 2.23 | 2.23 | 2.12 | 2.14 | -4.04% | 317,743 | 68,977,489 |
| 2024-10-10 | 2.22 | 2.29 | 2.18 | 2.23 | +1.36% | 425,577 | 95,259,045 |
| 2024-10-09 | 2.35 | 2.35 | 2.16 | 2.2 | -7.17% | 515,245 | 116,294,164 |
| 2024-10-08 | 2.48 | 2.48 | 2.26 | 2.37 | +5.33% | 835,864 | 198,746,962 |
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：