股票概览
2.82
+1.44%
+0.04
2.78
开盘价
2.86
最高价
2.76
最低价
446,791
成交量
数据更新至: 2024-10-31
技术指标
2.80
MA5 (5日均线)
2.72
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 | 2.86 | 2.76 | 2.82 | +1.44% | 446,791 | 125,817,266 |
| 2024-10-30 | 2.74 | 2.82 | 2.74 | 2.78 | +0.36% | 344,243 | 95,627,243 |
| 2024-10-29 | 2.85 | 2.86 | 2.76 | 2.77 | -2.81% | 461,094 | 128,981,288 |
| 2024-10-28 | 2.78 | 2.87 | 2.76 | 2.85 | +2.89% | 525,392 | 148,682,333 |
| 2024-10-25 | 2.68 | 2.77 | 2.68 | 2.77 | +3.36% | 428,251 | 117,041,867 |
| 2024-10-24 | 2.67 | 2.71 | 2.64 | 2.68 | 0% | 324,368 | 86,827,291 |
| 2024-10-23 | 2.67 | 2.71 | 2.66 | 2.68 | +0.37% | 462,642 | 124,146,762 |
| 2024-10-22 | 2.6 | 2.67 | 2.59 | 2.67 | +2.69% | 471,311 | 124,347,416 |
| 2024-10-21 | 2.62 | 2.63 | 2.56 | 2.6 | -0.38% | 494,556 | 128,402,194 |
| 2024-10-18 | 2.56 | 2.65 | 2.52 | 2.61 | +2.35% | 545,355 | 140,658,184 |
| 2024-10-17 | 2.64 | 2.66 | 2.55 | 2.55 | -3.04% | 467,574 | 121,120,889 |
| 2024-10-16 | 2.58 | 2.66 | 2.57 | 2.63 | +0.77% | 476,808 | 124,883,681 |
| 2024-10-15 | 2.68 | 2.69 | 2.6 | 2.61 | -3.69% | 501,316 | 132,811,417 |
| 2024-10-14 | 2.66 | 2.73 | 2.61 | 2.71 | +2.65% | 572,470 | 152,539,847 |
| 2024-10-11 | 2.72 | 2.77 | 2.61 | 2.64 | -2.94% | 559,525 | 150,038,501 |
| 2024-10-10 | 2.71 | 2.79 | 2.65 | 2.72 | +0.37% | 603,141 | 164,409,835 |
| 2024-10-09 | 2.85 | 2.88 | 2.69 | 2.71 | -8.75% | 854,353 | 237,003,077 |
| 2024-10-08 | 3.2 | 3.2 | 2.85 | 2.97 | +1.37% | 1,407,824 | 423,214,397 |
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：