股票概览
2.07
+1.97%
+0.04
2.03
开盘价
2.08
最高价
2.02
最低价
1,046,744
成交量
数据更新至: 2024-10-31
技术指标
2.05
MA5 (5日均线)
2.02
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 | 2.03 | 2.08 | 2.02 | 2.07 | +1.97% | 1,046,744 | 215,456,003 |
| 2024-10-30 | 2.01 | 2.06 | 2.01 | 2.03 | +0.5% | 871,042 | 176,923,742 |
| 2024-10-29 | 2.1 | 2.11 | 2.02 | 2.02 | -3.81% | 1,005,563 | 206,256,982 |
| 2024-10-28 | 2.02 | 2.1 | 2.02 | 2.1 | +3.45% | 1,155,235 | 238,604,133 |
| 2024-10-25 | 2.01 | 2.03 | 2 | 2.03 | +1.5% | 637,723 | 128,766,242 |
| 2024-10-24 | 2.02 | 2.03 | 1.99 | 2 | -1.48% | 644,475 | 129,183,295 |
| 2024-10-23 | 1.99 | 2.04 | 1.99 | 2.03 | +2.01% | 923,165 | 186,637,763 |
| 2024-10-22 | 1.98 | 2 | 1.97 | 1.99 | 0% | 628,008 | 124,541,038 |
| 2024-10-21 | 1.98 | 2.01 | 1.97 | 1.99 | +0.51% | 902,031 | 179,618,080 |
| 2024-10-18 | 1.94 | 2.01 | 1.91 | 1.98 | +1.54% | 1,350,539 | 263,865,482 |
| 2024-10-17 | 1.98 | 2.01 | 1.93 | 1.95 | -1.52% | 774,893 | 152,946,351 |
| 2024-10-16 | 1.95 | 2 | 1.95 | 1.98 | +0.51% | 771,752 | 152,191,816 |
| 2024-10-15 | 2.03 | 2.03 | 1.96 | 1.97 | -3.43% | 921,621 | 184,311,475 |
| 2024-10-14 | 2.04 | 2.05 | 2.01 | 2.04 | +0.49% | 862,708 | 175,318,413 |
| 2024-10-11 | 2.08 | 2.1 | 2 | 2.03 | -1.93% | 944,987 | 194,214,713 |
| 2024-10-10 | 2.06 | 2.14 | 2.01 | 2.07 | +0.98% | 1,508,526 | 313,811,093 |
| 2024-10-09 | 2.18 | 2.18 | 2.03 | 2.05 | -7.24% | 1,645,627 | 344,311,120 |
| 2024-10-08 | 2.27 | 2.27 | 2.11 | 2.21 | +7.28% | 2,551,676 | 564,843,910 |
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：