股票概览
2.95
+10.07%
+0.27
2.69
开盘价
2.95
最高价
2.65
最低价
281,159
成交量
数据更新至: 2024-10-31
技术指标
2.77
MA5 (5日均线)
2.70
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 | 2.69 | 2.95 | 2.65 | 2.95 | +10.07% | 281,159 | 80,046,317 |
| 2024-10-30 | 2.68 | 2.73 | 2.64 | 2.68 | 0% | 167,381 | 44,821,476 |
| 2024-10-29 | 2.82 | 2.84 | 2.68 | 2.68 | -4.96% | 200,278 | 54,758,630 |
| 2024-10-28 | 2.72 | 2.82 | 2.71 | 2.82 | +3.3% | 228,114 | 63,608,490 |
| 2024-10-25 | 2.68 | 2.74 | 2.68 | 2.73 | +1.87% | 124,991 | 33,956,175 |
| 2024-10-24 | 2.63 | 2.71 | 2.62 | 2.68 | +1.9% | 178,870 | 47,693,942 |
| 2024-10-23 | 2.64 | 2.69 | 2.62 | 2.63 | 0% | 168,500 | 44,582,657 |
| 2024-10-22 | 2.59 | 2.64 | 2.58 | 2.63 | +1.94% | 130,637 | 34,142,797 |
| 2024-10-21 | 2.61 | 2.62 | 2.56 | 2.58 | -1.53% | 180,122 | 46,538,188 |
| 2024-10-18 | 2.6 | 2.65 | 2.55 | 2.62 | +0.77% | 191,917 | 49,793,226 |
| 2024-10-17 | 2.73 | 2.73 | 2.59 | 2.6 | -4.41% | 201,165 | 53,300,949 |
| 2024-10-16 | 2.64 | 2.73 | 2.64 | 2.72 | +2.64% | 158,510 | 42,798,982 |
| 2024-10-15 | 2.67 | 2.74 | 2.63 | 2.65 | -1.49% | 125,541 | 33,703,096 |
| 2024-10-14 | 2.67 | 2.74 | 2.63 | 2.69 | +3.07% | 183,968 | 49,138,220 |
| 2024-10-11 | 2.62 | 2.66 | 2.57 | 2.61 | -0.38% | 166,688 | 43,515,975 |
| 2024-10-10 | 2.63 | 2.68 | 2.55 | 2.62 | -0.38% | 205,198 | 53,765,404 |
| 2024-10-09 | 2.87 | 2.87 | 2.63 | 2.63 | -9.93% | 331,763 | 90,120,080 |
| 2024-10-08 | 3.13 | 3.13 | 2.78 | 2.92 | +2.46% | 453,217 | 133,005,993 |
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：