股票概览
2.97
+1.02%
+0.03
2.91
开盘价
2.99
最高价
2.91
最低价
484,139
成交量
数据更新至: 2024-10-31
技术指标
3.00
MA5 (5日均线)
2.94
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 | 2.91 | 2.99 | 2.91 | 2.97 | +1.02% | 484,139 | 143,422,946 |
| 2024-10-30 | 2.94 | 2.97 | 2.88 | 2.94 | -0.68% | 565,520 | 165,307,408 |
| 2024-10-29 | 3.09 | 3.11 | 2.95 | 2.96 | -4.21% | 772,796 | 232,006,602 |
| 2024-10-28 | 2.99 | 3.14 | 2.94 | 3.09 | +1.64% | 971,756 | 296,186,384 |
| 2024-10-25 | 3 | 3.05 | 2.94 | 3.04 | -2.56% | 1,228,561 | 367,728,982 |
| 2024-10-24 | 2.88 | 3.32 | 2.88 | 3.12 | +9.86% | 1,601,880 | 491,352,304 |
| 2024-10-23 | 2.86 | 2.88 | 2.83 | 2.84 | -1.39% | 443,069 | 126,462,171 |
| 2024-10-22 | 2.81 | 2.89 | 2.8 | 2.88 | +2.49% | 457,142 | 130,642,185 |
| 2024-10-21 | 2.77 | 2.85 | 2.74 | 2.81 | +1.44% | 447,487 | 125,297,995 |
| 2024-10-18 | 2.7 | 2.83 | 2.67 | 2.77 | +2.97% | 490,731 | 134,360,124 |
| 2024-10-17 | 2.73 | 2.78 | 2.69 | 2.69 | -1.1% | 334,987 | 91,409,934 |
| 2024-10-16 | 2.68 | 2.76 | 2.66 | 2.72 | -0.37% | 282,122 | 76,669,377 |
| 2024-10-15 | 2.77 | 2.82 | 2.73 | 2.73 | -1.8% | 400,120 | 110,734,153 |
| 2024-10-14 | 2.7 | 2.78 | 2.64 | 2.78 | +3.73% | 370,554 | 100,585,288 |
| 2024-10-11 | 2.8 | 2.83 | 2.64 | 2.68 | -5.3% | 457,403 | 124,541,781 |
| 2024-10-10 | 2.8 | 2.96 | 2.76 | 2.83 | +1.43% | 587,269 | 168,138,092 |
| 2024-10-09 | 3.1 | 3.1 | 2.78 | 2.79 | -13.62% | 878,280 | 258,141,785 |
| 2024-10-08 | 3.42 | 3.42 | 2.91 | 3.23 | +12.15% | 1,362,145 | 432,212,977 |
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：