股票概览
3.01
+1.01%
+0.03
2.96
开盘价
3.03
最高价
2.94
最低价
393,275
成交量
数据更新至: 2024-10-31
技术指标
3.02
MA5 (5日均线)
2.95
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 | 2.96 | 3.03 | 2.94 | 3.01 | +1.01% | 393,275 | 117,686,494 |
| 2024-10-30 | 2.97 | 3.01 | 2.93 | 2.98 | -0.33% | 312,502 | 92,666,028 |
| 2024-10-29 | 3.09 | 3.1 | 2.98 | 2.99 | -3.24% | 485,724 | 147,142,042 |
| 2024-10-28 | 3 | 3.13 | 2.99 | 3.09 | +1.98% | 610,020 | 187,270,875 |
| 2024-10-25 | 2.94 | 3.05 | 2.92 | 3.03 | -1.3% | 827,970 | 248,386,610 |
| 2024-10-24 | 2.97 | 3.18 | 2.97 | 3.07 | +6.23% | 1,161,671 | 357,244,204 |
| 2024-10-23 | 2.9 | 2.94 | 2.86 | 2.89 | 0% | 352,251 | 101,614,798 |
| 2024-10-22 | 2.76 | 2.9 | 2.75 | 2.89 | +4.33% | 525,895 | 149,605,055 |
| 2024-10-21 | 2.79 | 2.81 | 2.75 | 2.77 | -1.07% | 358,420 | 99,419,421 |
| 2024-10-18 | 2.74 | 2.83 | 2.71 | 2.8 | +2.56% | 357,499 | 99,035,828 |
| 2024-10-17 | 2.78 | 2.8 | 2.72 | 2.73 | -1.44% | 235,682 | 65,030,516 |
| 2024-10-16 | 2.71 | 2.82 | 2.7 | 2.77 | +0.73% | 285,185 | 78,733,913 |
| 2024-10-15 | 2.79 | 2.85 | 2.75 | 2.75 | -1.79% | 351,561 | 97,992,982 |
| 2024-10-14 | 2.77 | 2.82 | 2.73 | 2.8 | +0.72% | 294,500 | 81,865,180 |
| 2024-10-11 | 2.9 | 2.91 | 2.74 | 2.78 | -3.81% | 342,600 | 96,762,792 |
| 2024-10-10 | 2.94 | 3.01 | 2.85 | 2.89 | -0.69% | 439,817 | 128,752,010 |
| 2024-10-09 | 3.1 | 3.1 | 2.91 | 2.91 | -7.32% | 666,015 | 199,432,216 |
| 2024-10-08 | 3.36 | 3.36 | 3.01 | 3.14 | +2.95% | 970,701 | 306,796,671 |
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：