股票概览
2.59
+10.21%
+0.24
2.34
开盘价
2.59
最高价
2.33
最低价
1,247,899
成交量
数据更新至: 2024-10-31
技术指标
2.43
MA5 (5日均线)
2.35
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 | 2.59 | 2.33 | 2.59 | +10.21% | 1,247,899 | 316,419,986 |
| 2024-10-30 | 2.33 | 2.37 | 2.32 | 2.35 | -1.26% | 477,502 | 111,850,442 |
| 2024-10-29 | 2.47 | 2.48 | 2.37 | 2.38 | -3.25% | 547,300 | 131,438,139 |
| 2024-10-28 | 2.34 | 2.46 | 2.33 | 2.46 | +4.68% | 683,999 | 165,417,531 |
| 2024-10-25 | 2.31 | 2.35 | 2.3 | 2.35 | +2.17% | 462,109 | 107,846,004 |
| 2024-10-24 | 2.29 | 2.31 | 2.27 | 2.3 | 0% | 338,024 | 77,541,435 |
| 2024-10-23 | 2.27 | 2.32 | 2.26 | 2.3 | +1.32% | 518,925 | 118,893,026 |
| 2024-10-22 | 2.24 | 2.3 | 2.24 | 2.27 | +0.89% | 403,989 | 91,652,618 |
| 2024-10-21 | 2.29 | 2.3 | 2.25 | 2.25 | -0.88% | 377,223 | 85,435,593 |
| 2024-10-18 | 2.2 | 2.3 | 2.18 | 2.27 | +3.18% | 566,862 | 127,062,344 |
| 2024-10-17 | 2.24 | 2.27 | 2.2 | 2.2 | -1.79% | 348,325 | 77,615,935 |
| 2024-10-16 | 2.22 | 2.27 | 2.21 | 2.24 | +0.45% | 338,101 | 75,803,325 |
| 2024-10-15 | 2.29 | 2.3 | 2.23 | 2.23 | -3.46% | 430,687 | 97,717,441 |
| 2024-10-14 | 2.29 | 2.35 | 2.24 | 2.31 | +3.13% | 544,772 | 125,369,326 |
| 2024-10-11 | 2.31 | 2.31 | 2.21 | 2.24 | -3.03% | 386,122 | 87,276,720 |
| 2024-10-10 | 2.32 | 2.38 | 2.27 | 2.31 | +0.43% | 573,789 | 133,855,300 |
| 2024-10-09 | 2.5 | 2.5 | 2.3 | 2.3 | -9.09% | 871,025 | 208,219,016 |
| 2024-10-08 | 2.63 | 2.63 | 2.41 | 2.53 | +5.86% | 1,299,737 | 328,216,395 |
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：