股票概览
2.48
+4.2%
+0.1
2.38
开盘价
2.5
最高价
2.36
最低价
242,485
成交量
数据更新至: 2024-10-31
技术指标
2.37
MA5 (5日均线)
2.28
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 | 2.38 | 2.5 | 2.36 | 2.48 | +4.2% | 242,485 | 59,581,854 |
| 2024-10-30 | 2.29 | 2.41 | 2.28 | 2.38 | +3.03% | 213,823 | 50,454,183 |
| 2024-10-29 | 2.39 | 2.41 | 2.3 | 2.31 | -2.94% | 192,223 | 45,081,053 |
| 2024-10-28 | 2.29 | 2.4 | 2.28 | 2.38 | +4.39% | 242,217 | 57,222,861 |
| 2024-10-25 | 2.26 | 2.31 | 2.26 | 2.28 | +1.33% | 181,083 | 41,384,105 |
| 2024-10-24 | 2.22 | 2.3 | 2.21 | 2.25 | +1.35% | 197,506 | 44,558,553 |
| 2024-10-23 | 2.2 | 2.25 | 2.19 | 2.22 | +0.91% | 151,910 | 33,735,090 |
| 2024-10-22 | 2.16 | 2.2 | 2.15 | 2.2 | +1.85% | 114,593 | 25,029,307 |
| 2024-10-21 | 2.18 | 2.19 | 2.15 | 2.16 | -0.92% | 115,855 | 25,073,106 |
| 2024-10-18 | 2.16 | 2.22 | 2.09 | 2.18 | +0.93% | 164,870 | 35,573,850 |
| 2024-10-17 | 2.32 | 2.33 | 2.16 | 2.16 | -6.09% | 264,320 | 58,601,387 |
| 2024-10-16 | 2.19 | 2.31 | 2.19 | 2.3 | +5.02% | 251,248 | 57,332,689 |
| 2024-10-15 | 2.23 | 2.27 | 2.18 | 2.19 | -2.23% | 148,368 | 33,023,202 |
| 2024-10-14 | 2.23 | 2.27 | 2.2 | 2.24 | +4.19% | 216,085 | 48,134,648 |
| 2024-10-11 | 2.17 | 2.22 | 2.12 | 2.15 | -1.38% | 180,329 | 39,238,494 |
| 2024-10-10 | 2.25 | 2.26 | 2.1 | 2.18 | -3.96% | 278,797 | 60,446,010 |
| 2024-10-09 | 2.4 | 2.4 | 2.27 | 2.27 | -9.92% | 277,338 | 63,622,301 |
| 2024-10-08 | 2.72 | 2.73 | 2.39 | 2.52 | +1.2% | 613,700 | 156,045,198 |
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：