股票概览
2.88
+0.7%
+0.02
2.84
开盘价
2.93
最高价
2.82
最低价
1,317,731
成交量
数据更新至: 2024-10-31
技术指标
2.87
MA5 (5日均线)
2.81
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 | 2.84 | 2.93 | 2.82 | 2.88 | +0.7% | 1,317,731 | 380,127,378 |
| 2024-10-30 | 2.82 | 2.9 | 2.8 | 2.86 | +1.06% | 1,340,037 | 381,050,060 |
| 2024-10-29 | 2.93 | 2.95 | 2.81 | 2.83 | -3.41% | 1,393,395 | 398,481,858 |
| 2024-10-28 | 2.86 | 2.95 | 2.86 | 2.93 | +3.17% | 1,559,280 | 454,953,219 |
| 2024-10-25 | 2.75 | 2.88 | 2.75 | 2.84 | +2.9% | 1,403,756 | 396,108,593 |
| 2024-10-24 | 2.79 | 2.81 | 2.74 | 2.76 | -1.43% | 752,142 | 207,751,275 |
| 2024-10-23 | 2.8 | 2.83 | 2.77 | 2.8 | +0.36% | 1,288,614 | 360,742,899 |
| 2024-10-22 | 2.68 | 2.8 | 2.66 | 2.79 | +3.72% | 1,680,286 | 461,337,967 |
| 2024-10-21 | 2.73 | 2.76 | 2.67 | 2.69 | -1.1% | 1,216,374 | 328,560,134 |
| 2024-10-18 | 2.65 | 2.76 | 2.59 | 2.72 | +1.49% | 1,671,810 | 445,156,896 |
| 2024-10-17 | 2.8 | 2.81 | 2.68 | 2.68 | -3.6% | 1,276,106 | 348,079,548 |
| 2024-10-16 | 2.65 | 2.85 | 2.63 | 2.78 | +4.12% | 1,703,615 | 468,471,546 |
| 2024-10-15 | 2.73 | 2.76 | 2.67 | 2.67 | -2.91% | 952,619 | 258,834,479 |
| 2024-10-14 | 2.74 | 2.77 | 2.68 | 2.75 | +1.1% | 899,358 | 245,683,749 |
| 2024-10-11 | 2.81 | 2.82 | 2.68 | 2.72 | -3.2% | 973,641 | 267,432,301 |
| 2024-10-10 | 2.83 | 2.9 | 2.75 | 2.81 | +1.08% | 1,392,465 | 395,241,800 |
| 2024-10-09 | 3.01 | 3.01 | 2.77 | 2.78 | -9.45% | 2,036,524 | 586,326,072 |
| 2024-10-08 | 3.25 | 3.25 | 2.92 | 3.07 | +4.07% | 3,333,358 | 1,030,231,021 |
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：