股票概览
2.39
+2.58%
+0.06
2.33
开盘价
2.42
最高价
2.3
最低价
411,145
成交量
数据更新至: 2024-10-31
技术指标
2.34
MA5 (5日均线)
2.22
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 | 2.33 | 2.42 | 2.3 | 2.39 | +2.58% | 411,145 | 97,866,168 |
| 2024-10-30 | 2.31 | 2.42 | 2.3 | 2.33 | -0.85% | 557,032 | 130,327,887 |
| 2024-10-29 | 2.46 | 2.63 | 2.35 | 2.35 | -3.29% | 1,005,547 | 248,280,928 |
| 2024-10-28 | 2.26 | 2.43 | 2.24 | 2.43 | +9.95% | 509,847 | 121,088,518 |
| 2024-10-25 | 2.14 | 2.22 | 2.14 | 2.21 | +3.27% | 378,170 | 82,928,279 |
| 2024-10-24 | 2.15 | 2.2 | 2.11 | 2.14 | -1.38% | 246,838 | 52,715,724 |
| 2024-10-23 | 2.1 | 2.19 | 2.09 | 2.17 | +2.36% | 366,991 | 79,007,163 |
| 2024-10-22 | 2 | 2.14 | 1.99 | 2.12 | +5.47% | 463,292 | 96,534,107 |
| 2024-10-21 | 2.04 | 2.06 | 1.99 | 2.01 | -0.99% | 265,753 | 53,737,272 |
| 2024-10-18 | 2 | 2.07 | 1.96 | 2.03 | +1.5% | 363,684 | 72,866,894 |
| 2024-10-17 | 2.08 | 2.11 | 1.99 | 2 | -3.38% | 275,065 | 56,005,638 |
| 2024-10-16 | 2.05 | 2.1 | 2.04 | 2.07 | 0% | 214,352 | 44,427,300 |
| 2024-10-15 | 2.13 | 2.14 | 2.07 | 2.07 | -3.27% | 266,661 | 56,248,547 |
| 2024-10-14 | 2.15 | 2.17 | 2.09 | 2.14 | +0.47% | 289,564 | 61,513,837 |
| 2024-10-11 | 2.2 | 2.25 | 2.11 | 2.13 | -3.18% | 350,525 | 76,179,176 |
| 2024-10-10 | 2.16 | 2.25 | 2.09 | 2.2 | +0.46% | 502,452 | 109,617,561 |
| 2024-10-09 | 2.36 | 2.37 | 2.19 | 2.19 | -9.88% | 554,740 | 124,876,535 |
| 2024-10-08 | 2.6 | 2.6 | 2.38 | 2.43 | +2.97% | 820,036 | 203,073,306 |
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：