股票概览
2.41
+1.69%
+0.04
2.37
开盘价
2.43
最高价
2.35
最低价
511,334
成交量
数据更新至: 2024-10-31
技术指标
2.37
MA5 (5日均线)
2.32
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 | 2.37 | 2.43 | 2.35 | 2.41 | +1.69% | 511,334 | 123,071,421 |
| 2024-10-30 | 2.34 | 2.39 | 2.32 | 2.37 | +1.72% | 273,606 | 64,536,902 |
| 2024-10-29 | 2.39 | 2.41 | 2.33 | 2.33 | -2.92% | 293,316 | 69,033,866 |
| 2024-10-28 | 2.31 | 2.4 | 2.29 | 2.4 | +3.45% | 355,863 | 83,967,381 |
| 2024-10-25 | 2.28 | 2.32 | 2.28 | 2.32 | +1.31% | 217,125 | 49,970,959 |
| 2024-10-24 | 2.28 | 2.29 | 2.26 | 2.29 | 0% | 132,677 | 30,226,600 |
| 2024-10-23 | 2.27 | 2.32 | 2.27 | 2.29 | +0.44% | 251,269 | 57,529,615 |
| 2024-10-22 | 2.27 | 2.28 | 2.25 | 2.28 | +0.44% | 173,055 | 39,268,860 |
| 2024-10-21 | 2.27 | 2.29 | 2.26 | 2.27 | 0% | 175,083 | 39,796,310 |
| 2024-10-18 | 2.23 | 2.29 | 2.2 | 2.27 | +1.34% | 244,951 | 55,018,498 |
| 2024-10-17 | 2.29 | 2.3 | 2.23 | 2.24 | -2.61% | 243,746 | 55,202,568 |
| 2024-10-16 | 2.26 | 2.32 | 2.24 | 2.3 | +1.32% | 240,188 | 54,992,638 |
| 2024-10-15 | 2.3 | 2.33 | 2.26 | 2.27 | -0.87% | 261,699 | 60,113,310 |
| 2024-10-14 | 2.25 | 2.29 | 2.22 | 2.29 | +3.15% | 269,330 | 60,934,941 |
| 2024-10-11 | 2.26 | 2.29 | 2.2 | 2.22 | -2.2% | 255,132 | 57,175,945 |
| 2024-10-10 | 2.24 | 2.33 | 2.2 | 2.27 | +2.25% | 404,160 | 91,820,864 |
| 2024-10-09 | 2.36 | 2.37 | 2.22 | 2.22 | -7.5% | 493,697 | 112,837,704 |
| 2024-10-08 | 2.54 | 2.54 | 2.32 | 2.4 | +3.45% | 803,949 | 194,885,118 |
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：