股票概览
2.28
+2.7%
+0.06
2.23
开盘价
2.33
最高价
2.17
最低价
1,059,134
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 | 2.23 | 2.33 | 2.17 | 2.28 | +2.7% | 1,059,134 | 239,999,404 |
| 2024-10-30 | 2.1 | 2.25 | 2.09 | 2.22 | +5.71% | 948,377 | 207,585,511 |
| 2024-10-29 | 2.17 | 2.19 | 2.08 | 2.1 | -3.23% | 535,567 | 113,357,438 |
| 2024-10-28 | 2.05 | 2.18 | 2.05 | 2.17 | +5.34% | 732,591 | 156,663,454 |
| 2024-10-25 | 2.05 | 2.07 | 2.03 | 2.06 | +0.98% | 385,819 | 79,222,892 |
| 2024-10-24 | 2.01 | 2.05 | 1.99 | 2.04 | +0.99% | 328,477 | 66,407,863 |
| 2024-10-23 | 1.99 | 2.03 | 1.97 | 2.02 | +1.51% | 359,667 | 72,345,378 |
| 2024-10-22 | 1.97 | 1.99 | 1.95 | 1.99 | +1.53% | 331,067 | 65,380,178 |
| 2024-10-21 | 1.97 | 1.98 | 1.94 | 1.96 | -1.01% | 380,464 | 74,550,452 |
| 2024-10-18 | 1.91 | 2.03 | 1.89 | 1.98 | +3.66% | 554,042 | 108,908,039 |
| 2024-10-17 | 1.94 | 1.96 | 1.9 | 1.91 | -2.05% | 301,048 | 58,008,826 |
| 2024-10-16 | 1.9 | 1.96 | 1.89 | 1.95 | +2.09% | 306,089 | 59,369,493 |
| 2024-10-15 | 1.94 | 1.97 | 1.91 | 1.91 | -2.05% | 287,071 | 55,608,858 |
| 2024-10-14 | 1.88 | 1.96 | 1.88 | 1.95 | +3.72% | 321,209 | 61,900,467 |
| 2024-10-11 | 1.94 | 1.96 | 1.87 | 1.88 | -3.59% | 328,938 | 62,823,372 |
| 2024-10-10 | 1.99 | 2.02 | 1.9 | 1.95 | -1.02% | 478,986 | 93,875,573 |
| 2024-10-09 | 2.15 | 2.15 | 1.97 | 1.97 | -10.05% | 784,045 | 159,299,569 |
| 2024-10-08 | 2.29 | 2.3 | 2.1 | 2.19 | +4.29% | 1,131,891 | 248,760,536 |
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：