股票概览
2.21
+9.95%
+0.2
2.02
开盘价
2.21
最高价
2.02
最低价
3,816,557
成交量
数据更新至: 2024-10-31
技术指标
2.08
MA5 (5日均线)
1.86
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 | 2.02 | 2.21 | 2.02 | 2.21 | +9.95% | 3,816,557 | 813,638,488 |
| 2024-10-30 | 2.09 | 2.17 | 1.96 | 2.01 | -7.8% | 3,693,309 | 750,532,473 |
| 2024-10-29 | 2.14 | 2.3 | 2.1 | 2.18 | +4.31% | 4,724,134 | 1,058,105,593 |
| 2024-10-28 | 1.91 | 2.09 | 1.8 | 2.09 | +10% | 3,738,663 | 759,526,230 |
| 2024-10-25 | 1.85 | 1.95 | 1.75 | 1.9 | +4.4% | 3,389,392 | 633,542,982 |
| 2024-10-24 | 1.62 | 1.82 | 1.58 | 1.82 | +10.3% | 2,610,344 | 457,022,652 |
| 2024-10-23 | 1.75 | 1.78 | 1.62 | 1.65 | -0.6% | 2,840,968 | 482,356,496 |
| 2024-10-22 | 1.51 | 1.66 | 1.51 | 1.66 | +9.93% | 2,409,413 | 392,291,676 |
| 2024-10-21 | 1.53 | 1.55 | 1.49 | 1.51 | -1.95% | 1,331,132 | 202,301,811 |
| 2024-10-18 | 1.47 | 1.58 | 1.46 | 1.54 | +1.99% | 1,670,708 | 253,949,241 |
| 2024-10-17 | 1.58 | 1.61 | 1.5 | 1.51 | -5.03% | 1,497,265 | 231,373,803 |
| 2024-10-16 | 1.54 | 1.64 | 1.51 | 1.59 | +0.63% | 1,317,769 | 209,335,195 |
| 2024-10-15 | 1.6 | 1.66 | 1.56 | 1.58 | -3.66% | 1,345,042 | 216,368,091 |
| 2024-10-14 | 1.62 | 1.68 | 1.53 | 1.64 | +5.81% | 1,750,054 | 280,885,315 |
| 2024-10-11 | 1.6 | 1.64 | 1.52 | 1.55 | -7.74% | 1,697,156 | 267,683,908 |
| 2024-10-10 | 1.72 | 1.8 | 1.68 | 1.68 | -10.16% | 2,275,368 | 387,106,251 |
| 2024-10-09 | 1.9 | 2.02 | 1.87 | 1.87 | -10.1% | 2,950,672 | 563,037,558 |
| 2024-10-08 | 2.08 | 2.08 | 1.7 | 2.08 | +10.05% | 4,554,101 | 900,436,215 |
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：