股票概览
2.15
+5.39%
+0.11
2.03
开盘价
2.15
最高价
2.02
最低价
725,030
成交量
数据更新至: 2024-10-31
技术指标
2.01
MA5 (5日均线)
1.94
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 | 2.03 | 2.15 | 2.02 | 2.15 | +5.39% | 725,030 | 152,059,334 |
| 2024-10-30 | 1.93 | 2.04 | 1.93 | 2.04 | +5.15% | 622,360 | 124,371,509 |
| 2024-10-29 | 2 | 2.02 | 1.92 | 1.94 | -3% | 493,290 | 96,186,708 |
| 2024-10-28 | 1.9 | 2 | 1.89 | 2 | +4.71% | 560,433 | 109,762,336 |
| 2024-10-25 | 1.92 | 1.95 | 1.88 | 1.91 | -0.52% | 455,370 | 87,078,327 |
| 2024-10-24 | 1.89 | 1.94 | 1.88 | 1.92 | +1.05% | 263,162 | 50,248,656 |
| 2024-10-23 | 1.89 | 1.92 | 1.88 | 1.9 | +0.53% | 241,683 | 45,867,841 |
| 2024-10-22 | 1.86 | 1.89 | 1.85 | 1.89 | +1.07% | 264,891 | 49,702,182 |
| 2024-10-21 | 1.79 | 1.9 | 1.78 | 1.87 | +4.47% | 507,458 | 93,885,730 |
| 2024-10-18 | 1.75 | 1.81 | 1.73 | 1.79 | +2.29% | 262,486 | 46,404,276 |
| 2024-10-17 | 1.8 | 1.81 | 1.74 | 1.75 | -2.23% | 260,694 | 46,238,417 |
| 2024-10-16 | 1.78 | 1.81 | 1.77 | 1.79 | -0.56% | 197,008 | 35,264,619 |
| 2024-10-15 | 1.83 | 1.84 | 1.8 | 1.8 | -2.17% | 215,544 | 39,164,679 |
| 2024-10-14 | 1.81 | 1.85 | 1.8 | 1.84 | +1.66% | 219,770 | 40,129,474 |
| 2024-10-11 | 1.87 | 1.88 | 1.79 | 1.81 | -3.72% | 322,706 | 58,982,272 |
| 2024-10-10 | 1.85 | 1.92 | 1.84 | 1.88 | +1.08% | 359,659 | 67,808,694 |
| 2024-10-09 | 2.03 | 2.03 | 1.86 | 1.86 | -10.14% | 547,137 | 105,115,508 |
| 2024-10-08 | 2.16 | 2.17 | 1.97 | 2.07 | +5.08% | 1,005,768 | 208,801,608 |
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：