股票概览
2.77
+0.73%
+0.02
2.75
开盘价
2.9
最高价
2.69
最低价
640,222
成交量
数据更新至: 2024-10-31
技术指标
2.74
MA5 (5日均线)
2.57
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 | 2.75 | 2.9 | 2.69 | 2.77 | +0.73% | 640,222 | 179,325,643 |
| 2024-10-30 | 2.85 | 2.87 | 2.68 | 2.75 | -6.14% | 799,495 | 219,709,154 |
| 2024-10-29 | 2.86 | 3.03 | 2.76 | 2.93 | +6.55% | 1,196,963 | 352,580,692 |
| 2024-10-28 | 2.56 | 2.75 | 2.56 | 2.75 | +10% | 535,929 | 144,634,203 |
| 2024-10-25 | 2.47 | 2.55 | 2.47 | 2.5 | +0.81% | 197,309 | 49,491,768 |
| 2024-10-24 | 2.42 | 2.48 | 2.4 | 2.48 | +2.48% | 239,848 | 58,904,031 |
| 2024-10-23 | 2.38 | 2.45 | 2.36 | 2.42 | +1.68% | 230,314 | 55,748,006 |
| 2024-10-22 | 2.37 | 2.43 | 2.34 | 2.38 | +2.15% | 187,881 | 44,588,279 |
| 2024-10-21 | 2.36 | 2.37 | 2.32 | 2.33 | -0.43% | 217,812 | 51,085,107 |
| 2024-10-18 | 2.33 | 2.4 | 2.28 | 2.34 | +0.43% | 255,581 | 59,587,599 |
| 2024-10-17 | 2.4 | 2.48 | 2.33 | 2.33 | -2.51% | 309,438 | 74,046,314 |
| 2024-10-16 | 2.3 | 2.4 | 2.29 | 2.39 | +2.58% | 241,910 | 57,515,431 |
| 2024-10-15 | 2.31 | 2.44 | 2.26 | 2.33 | +0.43% | 273,119 | 64,159,979 |
| 2024-10-14 | 2.3 | 2.37 | 2.28 | 2.32 | +3.11% | 187,362 | 43,344,869 |
| 2024-10-11 | 2.29 | 2.31 | 2.22 | 2.25 | -1.32% | 194,915 | 44,278,200 |
| 2024-10-10 | 2.28 | 2.34 | 2.2 | 2.28 | -0.44% | 268,844 | 61,162,140 |
| 2024-10-09 | 2.48 | 2.48 | 2.29 | 2.29 | -9.84% | 378,194 | 88,934,030 |
| 2024-10-08 | 2.67 | 2.67 | 2.45 | 2.54 | +4.53% | 611,646 | 155,620,812 |
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：