股票概览
2.22
+4.23%
+0.09
2.12
开盘价
2.22
最高价
2.11
最低价
369,798
成交量
数据更新至: 2024-10-31
技术指标
2.13
MA5 (5日均线)
2.07
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 | 2.12 | 2.22 | 2.11 | 2.22 | +4.23% | 369,798 | 80,871,238 |
| 2024-10-30 | 2.11 | 2.14 | 2.09 | 2.13 | +1.91% | 199,358 | 42,242,806 |
| 2024-10-29 | 2.15 | 2.16 | 2.09 | 2.09 | -2.34% | 267,137 | 56,332,000 |
| 2024-10-28 | 2.07 | 2.15 | 2.06 | 2.14 | +3.88% | 282,796 | 59,845,831 |
| 2024-10-25 | 2.02 | 2.06 | 2.01 | 2.06 | +1.98% | 165,767 | 33,880,420 |
| 2024-10-24 | 2 | 2.03 | 1.99 | 2.02 | +0.5% | 148,059 | 29,789,429 |
| 2024-10-23 | 2.01 | 2.04 | 1.99 | 2.01 | 0% | 180,697 | 36,452,052 |
| 2024-10-22 | 1.98 | 2.01 | 1.98 | 2.01 | +1.01% | 170,349 | 34,001,358 |
| 2024-10-21 | 2 | 2.01 | 1.97 | 1.99 | 0% | 148,637 | 29,544,089 |
| 2024-10-18 | 1.97 | 2.01 | 1.94 | 1.99 | +1.02% | 178,575 | 35,232,133 |
| 2024-10-17 | 2 | 2.01 | 1.96 | 1.97 | -1.01% | 103,364 | 20,486,762 |
| 2024-10-16 | 1.98 | 2.01 | 1.97 | 1.99 | 0% | 116,593 | 23,208,376 |
| 2024-10-15 | 2 | 2.02 | 1.98 | 1.99 | -1.49% | 119,944 | 23,990,320 |
| 2024-10-14 | 2 | 2.02 | 1.96 | 2.02 | +2.02% | 162,222 | 32,319,085 |
| 2024-10-11 | 2 | 2.06 | 1.97 | 1.98 | -1.98% | 216,471 | 43,374,137 |
| 2024-10-10 | 2.02 | 2.05 | 1.96 | 2.02 | +1.51% | 268,797 | 54,081,682 |
| 2024-10-09 | 2.16 | 2.16 | 1.98 | 1.99 | -8.72% | 417,756 | 85,699,676 |
| 2024-10-08 | 2.3 | 2.3 | 2.09 | 2.18 | +4.31% | 644,111 | 141,641,651 |
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：