股票概览
2.75
-2.83%
-0.08
2.78
开盘价
2.88
最高价
2.74
最低价
485,307
成交量
数据更新至: 2024-10-31
技术指标
2.84
MA5 (5日均线)
2.65
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 | 2.78 | 2.88 | 2.74 | 2.75 | -2.83% | 485,307 | 135,898,694 |
| 2024-10-30 | 2.8 | 2.86 | 2.74 | 2.83 | 0% | 502,409 | 140,626,185 |
| 2024-10-29 | 3 | 3.05 | 2.8 | 2.83 | -5.67% | 715,920 | 205,497,944 |
| 2024-10-28 | 2.94 | 3.06 | 2.84 | 3 | +6.76% | 1,184,001 | 348,869,837 |
| 2024-10-25 | 2.53 | 2.81 | 2.53 | 2.81 | +10.2% | 681,392 | 184,978,018 |
| 2024-10-24 | 2.43 | 2.57 | 2.42 | 2.55 | +4.94% | 588,130 | 147,122,280 |
| 2024-10-23 | 2.5 | 2.57 | 2.42 | 2.43 | -2.41% | 481,359 | 119,123,782 |
| 2024-10-22 | 2.41 | 2.59 | 2.41 | 2.49 | +3.75% | 661,220 | 165,569,709 |
| 2024-10-21 | 2.45 | 2.47 | 2.38 | 2.4 | -1.23% | 377,287 | 91,037,553 |
| 2024-10-18 | 2.45 | 2.47 | 2.4 | 2.43 | -0.82% | 433,853 | 105,490,979 |
| 2024-10-17 | 2.55 | 2.58 | 2.43 | 2.45 | -3.16% | 456,402 | 112,938,742 |
| 2024-10-16 | 2.6 | 2.61 | 2.5 | 2.53 | -3.44% | 342,530 | 87,624,071 |
| 2024-10-15 | 2.59 | 2.7 | 2.55 | 2.62 | +0.77% | 419,151 | 110,862,622 |
| 2024-10-14 | 2.68 | 2.73 | 2.5 | 2.6 | -2.99% | 575,363 | 148,462,100 |
| 2024-10-11 | 2.94 | 2.97 | 2.65 | 2.68 | -8.53% | 533,725 | 146,436,418 |
| 2024-10-10 | 2.88 | 3.15 | 2.84 | 2.93 | +0.34% | 871,237 | 263,062,544 |
| 2024-10-09 | 3.06 | 3.1 | 2.81 | 2.92 | -6.41% | 826,354 | 240,657,236 |
| 2024-10-08 | 3.59 | 3.59 | 2.93 | 3.12 | -4.29% | 1,271,689 | 407,059,293 |
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：