股票概览
2.82
+2.92%
+0.08
2.71
开盘价
2.9
最高价
2.71
最低价
477,133
成交量
数据更新至: 2024-10-31
技术指标
2.73
MA5 (5日均线)
2.66
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 | 2.71 | 2.9 | 2.71 | 2.82 | +2.92% | 477,133 | 134,891,821 |
| 2024-10-30 | 2.65 | 2.77 | 2.65 | 2.74 | +3.01% | 349,277 | 95,058,968 |
| 2024-10-29 | 2.81 | 2.81 | 2.65 | 2.66 | -4.66% | 391,504 | 106,125,410 |
| 2024-10-28 | 2.69 | 2.79 | 2.66 | 2.79 | +4.89% | 379,478 | 104,602,151 |
| 2024-10-25 | 2.64 | 2.7 | 2.64 | 2.66 | +1.53% | 308,551 | 82,496,766 |
| 2024-10-24 | 2.57 | 2.65 | 2.56 | 2.62 | +1.16% | 307,435 | 80,532,082 |
| 2024-10-23 | 2.6 | 2.64 | 2.57 | 2.59 | 0% | 252,275 | 65,655,641 |
| 2024-10-22 | 2.56 | 2.6 | 2.55 | 2.59 | +0.78% | 244,415 | 63,074,343 |
| 2024-10-21 | 2.61 | 2.61 | 2.54 | 2.57 | -0.39% | 246,320 | 63,046,710 |
| 2024-10-18 | 2.55 | 2.61 | 2.47 | 2.58 | +1.18% | 354,215 | 90,000,834 |
| 2024-10-17 | 2.73 | 2.74 | 2.55 | 2.55 | -7.27% | 562,905 | 147,173,093 |
| 2024-10-16 | 2.56 | 2.78 | 2.56 | 2.75 | +8.27% | 669,530 | 178,877,730 |
| 2024-10-15 | 2.62 | 2.64 | 2.53 | 2.54 | -3.05% | 321,874 | 83,325,103 |
| 2024-10-14 | 2.65 | 2.69 | 2.56 | 2.62 | +3.56% | 380,759 | 99,564,792 |
| 2024-10-11 | 2.5 | 2.6 | 2.48 | 2.53 | +0.8% | 361,121 | 92,254,907 |
| 2024-10-10 | 2.5 | 2.59 | 2.43 | 2.51 | -2.33% | 382,957 | 96,202,658 |
| 2024-10-09 | 2.78 | 2.78 | 2.57 | 2.57 | -10.14% | 511,833 | 133,482,171 |
| 2024-10-08 | 3.17 | 3.17 | 2.77 | 2.86 | -1.38% | 1,067,702 | 316,895,228 |
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：