股票概览
2.59
+10.21%
+0.24
2.35
开盘价
2.59
最高价
2.35
最低价
451,824
成交量
数据更新至: 2024-10-31
技术指标
2.42
MA5 (5日均线)
2.34
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 | 2.35 | 2.59 | 2.35 | 2.59 | +10.21% | 451,824 | 114,132,082 |
| 2024-10-30 | 2.34 | 2.38 | 2.3 | 2.35 | +0.43% | 320,884 | 75,205,862 |
| 2024-10-29 | 2.42 | 2.43 | 2.33 | 2.34 | -4.88% | 577,374 | 136,445,343 |
| 2024-10-28 | 2.39 | 2.46 | 2.37 | 2.46 | +3.36% | 289,813 | 70,153,854 |
| 2024-10-25 | 2.3 | 2.38 | 2.3 | 2.38 | +3.03% | 321,199 | 75,515,258 |
| 2024-10-24 | 2.28 | 2.31 | 2.26 | 2.31 | +0.87% | 251,861 | 57,614,359 |
| 2024-10-23 | 2.28 | 2.3 | 2.26 | 2.29 | +0.44% | 334,430 | 76,328,638 |
| 2024-10-22 | 2.21 | 2.28 | 2.21 | 2.28 | +2.7% | 309,196 | 69,615,131 |
| 2024-10-21 | 2.21 | 2.24 | 2.2 | 2.22 | +0.45% | 295,003 | 65,666,740 |
| 2024-10-18 | 2.17 | 2.25 | 2.13 | 2.21 | +1.38% | 382,961 | 83,618,335 |
| 2024-10-17 | 2.24 | 2.27 | 2.16 | 2.18 | -3.11% | 455,401 | 100,311,533 |
| 2024-10-16 | 2.22 | 2.27 | 2.21 | 2.25 | +0.45% | 204,400 | 45,831,387 |
| 2024-10-15 | 2.28 | 2.3 | 2.24 | 2.24 | -2.61% | 266,630 | 60,546,224 |
| 2024-10-14 | 2.25 | 2.3 | 2.23 | 2.3 | +1.77% | 255,473 | 57,929,349 |
| 2024-10-11 | 2.31 | 2.34 | 2.23 | 2.26 | -2.59% | 264,436 | 60,341,423 |
| 2024-10-10 | 2.32 | 2.38 | 2.26 | 2.32 | +0.87% | 333,226 | 77,874,438 |
| 2024-10-09 | 2.5 | 2.5 | 2.3 | 2.3 | -9.8% | 481,417 | 114,643,978 |
| 2024-10-08 | 2.73 | 2.74 | 2.47 | 2.55 | +2.41% | 702,994 | 181,698,710 |
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：