股票概览
2.96
+5.71%
+0.16
2.86
开盘价
3.05
最高价
2.85
最低价
2,900,537
成交量
数据更新至: 2024-10-31
技术指标
2.87
MA5 (5日均线)
2.85
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 | 2.86 | 3.05 | 2.85 | 2.96 | +5.71% | 2,900,537 | 859,181,361 |
| 2024-10-30 | 2.77 | 2.85 | 2.75 | 2.8 | 0% | 1,273,497 | 356,649,680 |
| 2024-10-29 | 2.9 | 2.97 | 2.8 | 2.8 | -3.11% | 1,950,066 | 561,048,926 |
| 2024-10-28 | 2.91 | 2.93 | 2.86 | 2.89 | -1.03% | 1,903,126 | 551,087,247 |
| 2024-10-25 | 2.9 | 2.98 | 2.86 | 2.92 | 0% | 2,422,977 | 706,260,030 |
| 2024-10-24 | 3 | 3 | 2.9 | 2.92 | -6.11% | 2,868,018 | 842,186,879 |
| 2024-10-23 | 2.75 | 3.25 | 2.75 | 3.11 | +11.07% | 5,605,484 | 1,691,364,062 |
| 2024-10-22 | 2.96 | 2.99 | 2.74 | 2.8 | -3.45% | 5,036,957 | 1,432,324,987 |
| 2024-10-21 | 2.63 | 2.9 | 2.62 | 2.9 | +19.83% | 4,484,235 | 1,276,227,925 |
| 2024-10-18 | 2.33 | 2.45 | 2.32 | 2.42 | +3.86% | 969,962 | 230,961,518 |
| 2024-10-17 | 2.35 | 2.4 | 2.33 | 2.33 | -0.43% | 661,992 | 156,662,670 |
| 2024-10-16 | 2.31 | 2.37 | 2.3 | 2.34 | -0.43% | 617,111 | 144,403,231 |
| 2024-10-15 | 2.43 | 2.45 | 2.34 | 2.35 | -3.29% | 806,601 | 193,419,505 |
| 2024-10-14 | 2.37 | 2.43 | 2.37 | 2.43 | +4.29% | 993,690 | 239,261,858 |
| 2024-10-11 | 2.5 | 2.5 | 2.3 | 2.33 | -7.54% | 1,209,366 | 289,309,357 |
| 2024-10-10 | 2.45 | 2.62 | 2.42 | 2.52 | +4.56% | 1,640,193 | 414,096,991 |
| 2024-10-09 | 2.72 | 2.72 | 2.4 | 2.41 | -13.31% | 2,054,298 | 524,736,428 |
| 2024-10-08 | 2.84 | 2.86 | 2.51 | 2.78 | +16.81% | 2,931,991 | 796,200,435 |
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：