股票概览
2.34
+0.43%
+0.01
2.32
开盘价
2.35
最高价
2.28
最低价
603,640
成交量
数据更新至: 2024-10-31
技术指标
2.32
MA5 (5日均线)
2.27
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 | 2.32 | 2.35 | 2.28 | 2.34 | +0.43% | 603,640 | 140,318,855 |
| 2024-10-30 | 2.3 | 2.36 | 2.29 | 2.33 | +0.87% | 485,985 | 112,997,504 |
| 2024-10-29 | 2.44 | 2.46 | 2.3 | 2.31 | -3.75% | 757,558 | 178,359,014 |
| 2024-10-28 | 2.26 | 2.4 | 2.25 | 2.4 | +7.14% | 1,141,913 | 270,302,831 |
| 2024-10-25 | 2.21 | 2.25 | 2.2 | 2.24 | +1.82% | 385,866 | 86,173,512 |
| 2024-10-24 | 2.23 | 2.23 | 2.19 | 2.2 | -1.79% | 286,162 | 63,123,353 |
| 2024-10-23 | 2.21 | 2.24 | 2.19 | 2.24 | +1.82% | 425,579 | 94,779,361 |
| 2024-10-22 | 2.2 | 2.21 | 2.18 | 2.2 | +0.92% | 247,540 | 54,334,987 |
| 2024-10-21 | 2.23 | 2.24 | 2.18 | 2.18 | -1.8% | 381,736 | 84,078,007 |
| 2024-10-18 | 2.18 | 2.25 | 2.14 | 2.22 | +1.83% | 538,121 | 118,031,539 |
| 2024-10-17 | 2.23 | 2.24 | 2.17 | 2.18 | -1.8% | 462,357 | 101,938,807 |
| 2024-10-16 | 2.19 | 2.25 | 2.18 | 2.22 | +0.45% | 413,979 | 92,275,371 |
| 2024-10-15 | 2.25 | 2.26 | 2.21 | 2.21 | -1.78% | 399,581 | 89,144,251 |
| 2024-10-14 | 2.24 | 2.27 | 2.21 | 2.25 | +1.35% | 452,853 | 101,513,174 |
| 2024-10-11 | 2.26 | 2.29 | 2.2 | 2.22 | -2.63% | 480,710 | 107,859,981 |
| 2024-10-10 | 2.21 | 2.32 | 2.19 | 2.28 | +3.64% | 792,364 | 179,133,354 |
| 2024-10-09 | 2.37 | 2.37 | 2.18 | 2.2 | -8.71% | 977,520 | 221,350,191 |
| 2024-10-08 | 2.61 | 2.62 | 2.32 | 2.41 | +1.26% | 1,859,691 | 457,265,869 |
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：