股票概览
2.94
+10.11%
+0.27
2.68
开盘价
2.94
最高价
2.65
最低价
2,933,116
成交量
数据更新至: 2024-10-31
技术指标
2.71
MA5 (5日均线)
2.64
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 | 2.68 | 2.94 | 2.65 | 2.94 | +10.11% | 2,933,116 | 844,338,707 |
| 2024-10-30 | 2.62 | 2.71 | 2.61 | 2.67 | +1.91% | 1,310,531 | 349,906,862 |
| 2024-10-29 | 2.72 | 2.74 | 2.61 | 2.62 | -2.6% | 1,284,393 | 341,893,088 |
| 2024-10-28 | 2.6 | 2.7 | 2.59 | 2.69 | +3.07% | 1,525,815 | 407,935,712 |
| 2024-10-25 | 2.59 | 2.65 | 2.59 | 2.61 | +1.56% | 1,223,291 | 320,435,331 |
| 2024-10-24 | 2.57 | 2.6 | 2.56 | 2.57 | -0.39% | 872,071 | 224,967,491 |
| 2024-10-23 | 2.58 | 2.63 | 2.56 | 2.58 | +0.39% | 1,287,785 | 334,179,795 |
| 2024-10-22 | 2.57 | 2.61 | 2.54 | 2.57 | -0.77% | 1,235,795 | 317,343,960 |
| 2024-10-21 | 2.64 | 2.67 | 2.57 | 2.59 | -0.38% | 1,466,461 | 383,804,568 |
| 2024-10-18 | 2.58 | 2.66 | 2.49 | 2.6 | +0.39% | 2,022,614 | 517,653,269 |
| 2024-10-17 | 2.73 | 2.74 | 2.58 | 2.59 | -5.13% | 1,883,069 | 499,347,205 |
| 2024-10-16 | 2.65 | 2.75 | 2.64 | 2.73 | +3.41% | 1,855,368 | 501,058,807 |
| 2024-10-15 | 2.69 | 2.82 | 2.62 | 2.64 | -2.94% | 2,488,671 | 678,917,624 |
| 2024-10-14 | 2.71 | 2.75 | 2.58 | 2.72 | +4.62% | 2,378,736 | 633,927,578 |
| 2024-10-11 | 2.65 | 2.69 | 2.57 | 2.6 | -3.35% | 1,913,957 | 504,110,850 |
| 2024-10-10 | 2.94 | 2.98 | 2.66 | 2.69 | -4.95% | 3,156,750 | 873,734,805 |
| 2024-10-09 | 2.85 | 3.06 | 2.7 | 2.83 | -3.08% | 5,192,632 | 1,511,138,272 |
| 2024-10-08 | 2.92 | 2.92 | 2.73 | 2.92 | +10.19% | 5,759,124 | 1,670,383,047 |
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：