股票概览
2.85
+5.56%
+0.15
2.97
开盘价
2.97
最高价
2.78
最低价
6,491,175
成交量
数据更新至: 2024-10-31
技术指标
2.58
MA5 (5日均线)
2.45
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 | 2.97 | 2.97 | 2.78 | 2.85 | +5.56% | 6,491,175 | 1,865,291,656 |
| 2024-10-30 | 2.42 | 2.7 | 2.41 | 2.7 | +10.2% | 1,873,227 | 496,185,326 |
| 2024-10-29 | 2.5 | 2.52 | 2.43 | 2.45 | -2% | 1,243,128 | 307,120,983 |
| 2024-10-28 | 2.41 | 2.51 | 2.4 | 2.5 | +4.17% | 1,286,053 | 316,457,266 |
| 2024-10-25 | 2.36 | 2.43 | 2.35 | 2.4 | +2.13% | 1,092,767 | 261,926,756 |
| 2024-10-24 | 2.33 | 2.36 | 2.3 | 2.35 | +0.43% | 712,416 | 166,309,366 |
| 2024-10-23 | 2.34 | 2.36 | 2.3 | 2.34 | 0% | 982,930 | 229,169,373 |
| 2024-10-22 | 2.3 | 2.35 | 2.28 | 2.34 | +1.74% | 874,561 | 202,676,287 |
| 2024-10-21 | 2.3 | 2.35 | 2.27 | 2.3 | +1.32% | 1,058,109 | 244,068,431 |
| 2024-10-18 | 2.16 | 2.32 | 2.16 | 2.27 | +5.09% | 1,398,685 | 313,969,015 |
| 2024-10-17 | 2.2 | 2.22 | 2.16 | 2.16 | -1.37% | 642,632 | 140,809,187 |
| 2024-10-16 | 2.17 | 2.23 | 2.16 | 2.19 | -0.45% | 590,712 | 129,472,588 |
| 2024-10-15 | 2.23 | 2.28 | 2.19 | 2.2 | -2.22% | 696,043 | 155,683,156 |
| 2024-10-14 | 2.19 | 2.26 | 2.15 | 2.25 | +2.74% | 895,123 | 198,058,761 |
| 2024-10-11 | 2.27 | 2.28 | 2.15 | 2.19 | -3.95% | 869,625 | 193,016,058 |
| 2024-10-10 | 2.28 | 2.35 | 2.24 | 2.28 | +0.88% | 1,134,963 | 261,186,296 |
| 2024-10-09 | 2.46 | 2.46 | 2.26 | 2.26 | -9.6% | 1,475,953 | 347,255,725 |
| 2024-10-08 | 2.61 | 2.61 | 2.37 | 2.5 | +5.49% | 2,085,052 | 518,817,201 |
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：