股票概览
3.08
+2.33%
+0.07
2.99
开盘价
3.15
最高价
2.98
最低价
270,513
成交量
数据更新至: 2024-10-31
技术指标
3.01
MA5 (5日均线)
2.92
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 | 2.99 | 3.15 | 2.98 | 3.08 | +2.33% | 270,513 | 83,283,536 |
| 2024-10-30 | 2.96 | 3.01 | 2.95 | 3.01 | +0.33% | 173,647 | 51,686,054 |
| 2024-10-29 | 3.07 | 3.07 | 2.95 | 3 | -2.28% | 285,285 | 85,517,301 |
| 2024-10-28 | 2.88 | 3.07 | 2.88 | 3.07 | +5.5% | 366,988 | 109,717,016 |
| 2024-10-25 | 2.9 | 2.95 | 2.88 | 2.91 | +0.34% | 219,035 | 63,674,288 |
| 2024-10-24 | 2.85 | 2.94 | 2.83 | 2.9 | +1.4% | 272,418 | 78,887,690 |
| 2024-10-23 | 2.84 | 3 | 2.82 | 2.86 | +0.35% | 327,946 | 94,609,345 |
| 2024-10-22 | 2.75 | 2.86 | 2.72 | 2.85 | +4.01% | 280,843 | 78,462,884 |
| 2024-10-21 | 2.8 | 2.81 | 2.71 | 2.74 | -1.08% | 252,029 | 69,093,779 |
| 2024-10-18 | 2.66 | 2.8 | 2.64 | 2.77 | +4.14% | 391,706 | 107,721,426 |
| 2024-10-17 | 2.65 | 2.69 | 2.61 | 2.66 | +0.76% | 210,016 | 55,712,823 |
| 2024-10-16 | 2.6 | 2.67 | 2.6 | 2.64 | 0% | 160,640 | 42,382,423 |
| 2024-10-15 | 2.6 | 2.68 | 2.56 | 2.64 | -2.58% | 270,773 | 71,506,739 |
| 2024-10-14 | 2.68 | 2.74 | 2.68 | 2.71 | +1.12% | 184,215 | 49,918,439 |
| 2024-10-11 | 2.76 | 2.82 | 2.65 | 2.68 | -3.25% | 265,270 | 72,336,955 |
| 2024-10-10 | 2.72 | 2.91 | 2.68 | 2.77 | +2.21% | 360,178 | 100,783,983 |
| 2024-10-09 | 2.96 | 2.97 | 2.71 | 2.71 | -9.97% | 403,313 | 113,278,256 |
| 2024-10-08 | 3.19 | 3.22 | 2.86 | 3.01 | +2.38% | 785,347 | 238,051,535 |
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：