股票概览
2.74
-2.49%
-0.07
2.8
开盘价
2.9
最高价
2.72
最低价
216,919
成交量
数据更新至: 2024-10-31
技术指标
2.75
MA5 (5日均线)
2.68
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 | 2.8 | 2.9 | 2.72 | 2.74 | -2.49% | 216,919 | 60,977,375 |
| 2024-10-30 | 2.68 | 2.81 | 2.67 | 2.81 | +4.85% | 194,256 | 53,851,877 |
| 2024-10-29 | 2.82 | 2.82 | 2.68 | 2.68 | -4.96% | 191,620 | 52,497,482 |
| 2024-10-28 | 2.71 | 2.85 | 2.7 | 2.82 | +3.68% | 159,645 | 44,519,884 |
| 2024-10-25 | 2.74 | 2.75 | 2.68 | 2.72 | -0.73% | 176,231 | 47,826,104 |
| 2024-10-24 | 2.63 | 2.76 | 2.61 | 2.74 | +4.18% | 243,042 | 65,245,314 |
| 2024-10-23 | 2.55 | 2.67 | 2.54 | 2.63 | +3.14% | 206,608 | 53,762,402 |
| 2024-10-22 | 2.52 | 2.57 | 2.51 | 2.55 | +1.19% | 135,647 | 34,476,483 |
| 2024-10-21 | 2.56 | 2.58 | 2.51 | 2.52 | -2.33% | 169,965 | 43,088,521 |
| 2024-10-18 | 2.55 | 2.65 | 2.53 | 2.58 | +0.39% | 171,634 | 44,431,407 |
| 2024-10-17 | 2.5 | 2.63 | 2.48 | 2.57 | +2.8% | 182,296 | 46,403,538 |
| 2024-10-16 | 2.52 | 2.52 | 2.47 | 2.5 | -1.19% | 132,894 | 33,189,029 |
| 2024-10-15 | 2.47 | 2.59 | 2.43 | 2.53 | +2.43% | 217,247 | 54,728,050 |
| 2024-10-14 | 2.44 | 2.5 | 2.43 | 2.47 | +2.07% | 128,863 | 31,690,549 |
| 2024-10-11 | 2.42 | 2.49 | 2.39 | 2.42 | -0.41% | 148,261 | 36,188,028 |
| 2024-10-10 | 2.44 | 2.49 | 2.37 | 2.43 | -2.41% | 201,893 | 49,124,960 |
| 2024-10-09 | 2.58 | 2.58 | 2.49 | 2.49 | -4.96% | 165,376 | 41,612,968 |
| 2024-10-08 | 2.7 | 2.7 | 2.59 | 2.62 | +1.95% | 367,429 | 97,863,257 |
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：