股票概览
2.73
+3.8%
+0.1
2.6
开盘价
2.83
最高价
2.6
最低价
257,712
成交量
数据更新至: 2024-10-31
技术指标
2.64
MA5 (5日均线)
2.52
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 | 2.6 | 2.83 | 2.6 | 2.73 | +3.8% | 257,712 | 70,022,935 |
| 2024-10-30 | 2.56 | 2.64 | 2.55 | 2.63 | +2.33% | 164,673 | 42,586,315 |
| 2024-10-29 | 2.75 | 2.75 | 2.56 | 2.57 | -4.46% | 205,536 | 53,634,132 |
| 2024-10-28 | 2.61 | 2.69 | 2.6 | 2.69 | +3.46% | 145,418 | 38,636,620 |
| 2024-10-25 | 2.5 | 2.6 | 2.49 | 2.6 | +4.42% | 140,599 | 36,131,121 |
| 2024-10-24 | 2.45 | 2.53 | 2.44 | 2.49 | +2.05% | 115,040 | 28,565,783 |
| 2024-10-23 | 2.4 | 2.47 | 2.38 | 2.44 | +1.67% | 143,171 | 34,893,139 |
| 2024-10-22 | 2.34 | 2.4 | 2.32 | 2.4 | +2.56% | 134,539 | 31,926,864 |
| 2024-10-21 | 2.33 | 2.37 | 2.32 | 2.34 | +0.86% | 99,721 | 23,348,299 |
| 2024-10-18 | 2.3 | 2.36 | 2.29 | 2.32 | +0.43% | 156,090 | 36,271,705 |
| 2024-10-17 | 2.36 | 2.39 | 2.31 | 2.31 | -1.7% | 102,982 | 24,012,925 |
| 2024-10-16 | 2.32 | 2.38 | 2.31 | 2.35 | +1.29% | 103,308 | 24,198,858 |
| 2024-10-15 | 2.37 | 2.39 | 2.3 | 2.32 | -2.11% | 112,942 | 26,442,689 |
| 2024-10-14 | 2.38 | 2.39 | 2.31 | 2.37 | +2.6% | 89,322 | 21,041,268 |
| 2024-10-11 | 2.43 | 2.44 | 2.28 | 2.31 | -4.94% | 136,978 | 32,267,576 |
| 2024-10-10 | 2.41 | 2.5 | 2.38 | 2.43 | +2.53% | 149,146 | 36,367,154 |
| 2024-10-09 | 2.6 | 2.6 | 2.37 | 2.37 | -9.2% | 239,651 | 59,366,863 |
| 2024-10-08 | 2.77 | 2.77 | 2.47 | 2.61 | +3.57% | 386,065 | 100,735,296 |
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：