股票概览
2.76
+9.96%
+0.25
2.75
开盘价
2.76
最高价
2.65
最低价
1,058,644
成交量
数据更新至: 2024-10-31
技术指标
2.30
MA5 (5日均线)
1.93
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 | 2.75 | 2.76 | 2.65 | 2.76 | +9.96% | 1,058,644 | 289,550,879 |
| 2024-10-30 | 2.28 | 2.51 | 2.11 | 2.51 | +10.09% | 4,108,937 | 979,060,207 |
| 2024-10-29 | 2.28 | 2.28 | 2.18 | 2.28 | +10.14% | 3,403,806 | 774,941,958 |
| 2024-10-28 | 2.07 | 2.07 | 2.07 | 2.07 | +10.11% | 159,434 | 33,002,913 |
| 2024-10-25 | 1.88 | 1.88 | 1.88 | 1.88 | +9.94% | 314,551 | 59,135,659 |
| 2024-10-24 | 1.54 | 1.71 | 1.53 | 1.71 | +10.32% | 1,162,769 | 193,196,775 |
| 2024-10-23 | 1.58 | 1.58 | 1.53 | 1.55 | -1.27% | 543,883 | 84,582,645 |
| 2024-10-22 | 1.47 | 1.62 | 1.47 | 1.57 | +6.8% | 692,674 | 106,727,242 |
| 2024-10-21 | 1.47 | 1.49 | 1.46 | 1.47 | -0.68% | 273,726 | 40,348,721 |
| 2024-10-18 | 1.43 | 1.5 | 1.42 | 1.48 | +2.07% | 495,312 | 72,015,357 |
| 2024-10-17 | 1.44 | 1.51 | 1.43 | 1.45 | +0.69% | 363,475 | 53,162,311 |
| 2024-10-16 | 1.42 | 1.45 | 1.41 | 1.44 | +1.41% | 229,999 | 32,911,452 |
| 2024-10-15 | 1.44 | 1.45 | 1.41 | 1.42 | -1.39% | 204,856 | 29,332,570 |
| 2024-10-14 | 1.42 | 1.47 | 1.41 | 1.44 | +2.86% | 297,848 | 42,963,925 |
| 2024-10-11 | 1.47 | 1.47 | 1.38 | 1.4 | -5.41% | 364,502 | 52,009,133 |
| 2024-10-10 | 1.44 | 1.51 | 1.43 | 1.48 | 0% | 421,933 | 61,957,807 |
| 2024-10-09 | 1.6 | 1.62 | 1.48 | 1.48 | -9.76% | 625,995 | 94,848,746 |
| 2024-10-08 | 1.75 | 1.75 | 1.57 | 1.64 | +3.14% | 1,048,163 | 173,562,063 |
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：