股票概览
2.9
+2.84%
+0.08
2.82
开盘价
2.94
最高价
2.8
最低价
246,539
成交量
数据更新至: 2024-10-31
技术指标
2.82
MA5 (5日均线)
2.71
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 | 2.82 | 2.94 | 2.8 | 2.9 | +2.84% | 246,539 | 71,436,165 |
| 2024-10-30 | 2.76 | 2.84 | 2.74 | 2.82 | +2.55% | 180,067 | 50,412,390 |
| 2024-10-29 | 2.87 | 2.89 | 2.74 | 2.75 | -4.18% | 190,481 | 53,236,097 |
| 2024-10-28 | 2.78 | 2.88 | 2.73 | 2.87 | +4.36% | 201,252 | 57,321,235 |
| 2024-10-25 | 2.69 | 2.78 | 2.69 | 2.75 | +3% | 152,842 | 41,982,635 |
| 2024-10-24 | 2.63 | 2.67 | 2.6 | 2.67 | +1.52% | 130,503 | 34,626,147 |
| 2024-10-23 | 2.6 | 2.68 | 2.6 | 2.63 | +0.77% | 121,564 | 32,114,670 |
| 2024-10-22 | 2.55 | 2.62 | 2.53 | 2.61 | +2.35% | 134,381 | 34,869,367 |
| 2024-10-21 | 2.55 | 2.59 | 2.54 | 2.55 | +0.39% | 135,114 | 34,588,835 |
| 2024-10-18 | 2.54 | 2.58 | 2.47 | 2.54 | +0.79% | 140,263 | 35,376,417 |
| 2024-10-17 | 2.65 | 2.65 | 2.51 | 2.52 | -4.18% | 167,195 | 42,867,995 |
| 2024-10-16 | 2.53 | 2.64 | 2.53 | 2.63 | +3.14% | 173,146 | 45,167,275 |
| 2024-10-15 | 2.54 | 2.6 | 2.49 | 2.55 | -0.39% | 144,642 | 36,991,293 |
| 2024-10-14 | 2.54 | 2.59 | 2.51 | 2.56 | +2.4% | 182,907 | 46,749,149 |
| 2024-10-11 | 2.54 | 2.59 | 2.47 | 2.5 | -1.96% | 131,988 | 33,282,912 |
| 2024-10-10 | 2.59 | 2.63 | 2.46 | 2.55 | -1.54% | 268,057 | 67,951,226 |
| 2024-10-09 | 2.8 | 2.8 | 2.59 | 2.59 | -10.07% | 244,856 | 65,049,011 |
| 2024-10-08 | 3.06 | 3.07 | 2.73 | 2.88 | +2.86% | 460,450 | 132,848,077 |
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：