股票概览
2.06
+3%
+0.06
2
开盘价
2.1
最高价
1.99
最低价
546,194
成交量
数据更新至: 2024-10-31
技术指标
2.00
MA5 (5日均线)
1.99
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 | 2.1 | 1.99 | 2.06 | +3% | 546,194 | 112,042,002 |
| 2024-10-30 | 1.95 | 2.02 | 1.94 | 2 | +2.04% | 401,164 | 79,364,292 |
| 2024-10-29 | 2 | 2.01 | 1.96 | 1.96 | -2.49% | 402,019 | 79,466,879 |
| 2024-10-28 | 2 | 2.03 | 1.98 | 2.01 | +1.01% | 404,295 | 81,110,062 |
| 2024-10-25 | 1.98 | 2 | 1.95 | 1.99 | +1.02% | 289,452 | 57,340,571 |
| 2024-10-24 | 1.93 | 2.02 | 1.93 | 1.97 | +0.51% | 376,730 | 74,937,301 |
| 2024-10-23 | 1.99 | 1.99 | 1.91 | 1.96 | -2% | 441,660 | 86,357,126 |
| 2024-10-22 | 2.09 | 2.09 | 1.99 | 2 | +0.5% | 729,458 | 149,332,593 |
| 2024-10-21 | 1.97 | 1.99 | 1.91 | 1.99 | +2.05% | 296,781 | 57,656,798 |
| 2024-10-18 | 1.94 | 1.97 | 1.92 | 1.95 | +0.52% | 212,011 | 41,336,866 |
| 2024-10-17 | 1.99 | 2 | 1.94 | 1.94 | -3% | 244,783 | 48,032,407 |
| 2024-10-16 | 1.98 | 2.03 | 1.97 | 2 | +0.5% | 286,060 | 57,192,691 |
| 2024-10-15 | 1.9 | 2 | 1.87 | 1.99 | +4.19% | 370,325 | 71,608,170 |
| 2024-10-14 | 1.87 | 1.91 | 1.85 | 1.91 | +4.95% | 424,743 | 80,247,707 |
| 2024-10-11 | 1.75 | 1.88 | 1.75 | 1.82 | +1.68% | 345,216 | 63,424,406 |
| 2024-10-10 | 1.85 | 1.87 | 1.79 | 1.79 | -4.79% | 454,865 | 81,873,280 |
| 2024-10-09 | 1.94 | 1.95 | 1.88 | 1.88 | -5.05% | 344,482 | 65,109,674 |
| 2024-10-08 | 2.15 | 2.16 | 1.97 | 1.98 | -4.35% | 945,442 | 191,872,576 |
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：