股票概览
2.39
+4.82%
+0.11
2.29
开盘价
2.41
最高价
2.27
最低价
517,540
成交量
数据更新至: 2024-10-31
技术指标
2.28
MA5 (5日均线)
2.21
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 | 2.29 | 2.41 | 2.27 | 2.39 | +4.82% | 517,540 | 122,410,961 |
| 2024-10-30 | 2.24 | 2.32 | 2.23 | 2.28 | +1.79% | 354,054 | 80,886,750 |
| 2024-10-29 | 2.32 | 2.33 | 2.23 | 2.24 | -3.03% | 410,280 | 93,204,227 |
| 2024-10-28 | 2.19 | 2.32 | 2.19 | 2.31 | +5% | 543,785 | 124,132,044 |
| 2024-10-25 | 2.15 | 2.22 | 2.15 | 2.2 | +2.33% | 362,340 | 79,429,160 |
| 2024-10-24 | 2.13 | 2.16 | 2.13 | 2.15 | +0.47% | 212,847 | 45,648,453 |
| 2024-10-23 | 2.11 | 2.17 | 2.1 | 2.14 | +0.94% | 350,598 | 75,073,643 |
| 2024-10-22 | 2.09 | 2.13 | 2.09 | 2.12 | +0.95% | 196,311 | 41,485,758 |
| 2024-10-21 | 2.11 | 2.13 | 2.09 | 2.1 | -0.94% | 225,635 | 47,614,442 |
| 2024-10-18 | 2.09 | 2.14 | 2.06 | 2.12 | +1.44% | 298,278 | 62,735,680 |
| 2024-10-17 | 2.18 | 2.19 | 2.09 | 2.09 | -3.69% | 356,414 | 75,742,873 |
| 2024-10-16 | 2.08 | 2.17 | 2.07 | 2.17 | +3.83% | 391,636 | 84,047,200 |
| 2024-10-15 | 2.12 | 2.14 | 2.09 | 2.09 | -1.88% | 230,795 | 48,832,000 |
| 2024-10-14 | 2.15 | 2.17 | 2.1 | 2.13 | +2.4% | 230,007 | 49,059,760 |
| 2024-10-11 | 2.11 | 2.15 | 2.07 | 2.08 | -1.42% | 274,226 | 57,814,229 |
| 2024-10-10 | 2.11 | 2.17 | 2.07 | 2.11 | -0.47% | 372,807 | 79,225,814 |
| 2024-10-09 | 2.33 | 2.33 | 2.12 | 2.12 | -10.17% | 641,623 | 140,498,747 |
| 2024-10-08 | 2.51 | 2.52 | 2.23 | 2.36 | +3.06% | 1,127,447 | 269,718,782 |
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：