股票概览
3.13
+7.19%
+0.21
2.98
开盘价
3.17
最高价
2.94
最低价
998,664
成交量
数据更新至: 2024-10-31
技术指标
2.91
MA5 (5日均线)
2.79
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 | 2.98 | 3.17 | 2.94 | 3.13 | +7.19% | 998,664 | 309,174,430 |
| 2024-10-30 | 2.8 | 2.93 | 2.79 | 2.92 | +2.46% | 490,603 | 141,633,304 |
| 2024-10-29 | 2.9 | 2.92 | 2.79 | 2.85 | -1.04% | 511,877 | 146,010,137 |
| 2024-10-28 | 2.75 | 2.89 | 2.75 | 2.88 | +4.73% | 359,093 | 101,658,084 |
| 2024-10-25 | 2.7 | 2.77 | 2.7 | 2.75 | +1.85% | 243,613 | 66,740,558 |
| 2024-10-24 | 2.64 | 2.71 | 2.63 | 2.7 | +0.37% | 206,626 | 55,311,683 |
| 2024-10-23 | 2.73 | 2.74 | 2.66 | 2.69 | -1.47% | 262,895 | 70,951,690 |
| 2024-10-22 | 2.67 | 2.76 | 2.64 | 2.73 | +2.63% | 308,305 | 83,113,076 |
| 2024-10-21 | 2.63 | 2.68 | 2.59 | 2.66 | +1.92% | 324,966 | 85,982,552 |
| 2024-10-18 | 2.53 | 2.65 | 2.52 | 2.61 | +2.35% | 265,918 | 68,873,418 |
| 2024-10-17 | 2.6 | 2.62 | 2.54 | 2.55 | -1.16% | 146,062 | 37,801,393 |
| 2024-10-16 | 2.53 | 2.62 | 2.51 | 2.58 | +0.39% | 173,417 | 44,739,798 |
| 2024-10-15 | 2.62 | 2.64 | 2.57 | 2.57 | -2.65% | 215,811 | 56,240,439 |
| 2024-10-14 | 2.54 | 2.64 | 2.51 | 2.64 | +3.94% | 213,455 | 55,137,519 |
| 2024-10-11 | 2.68 | 2.69 | 2.5 | 2.54 | -5.58% | 295,329 | 76,234,644 |
| 2024-10-10 | 2.72 | 2.78 | 2.64 | 2.69 | +0.37% | 323,624 | 87,873,649 |
| 2024-10-09 | 2.9 | 2.92 | 2.64 | 2.68 | -12.42% | 590,426 | 165,425,363 |
| 2024-10-08 | 3.21 | 3.21 | 2.81 | 3.06 | +12.5% | 983,786 | 295,250,629 |
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：