股票概览
3.01
+2.03%
+0.06
2.98
开盘价
3.07
最高价
2.98
最低价
343,516
成交量
数据更新至: 2024-10-31
技术指标
2.94
MA5 (5日均线)
2.85
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 | 3.07 | 2.98 | 3.01 | +2.03% | 343,516 | 103,564,323 |
| 2024-10-30 | 2.86 | 2.95 | 2.86 | 2.95 | +2.08% | 193,462 | 56,372,543 |
| 2024-10-29 | 3 | 3.01 | 2.88 | 2.89 | -3.67% | 290,687 | 85,110,169 |
| 2024-10-28 | 2.85 | 3.01 | 2.83 | 3 | +6.01% | 473,100 | 138,993,868 |
| 2024-10-25 | 2.75 | 2.84 | 2.75 | 2.83 | +1.43% | 263,341 | 74,022,386 |
| 2024-10-24 | 2.79 | 2.79 | 2.75 | 2.79 | -0.36% | 114,962 | 31,864,989 |
| 2024-10-23 | 2.76 | 2.8 | 2.76 | 2.8 | +1.08% | 210,664 | 58,653,303 |
| 2024-10-22 | 2.7 | 2.78 | 2.69 | 2.77 | +1.47% | 226,949 | 62,205,762 |
| 2024-10-21 | 2.76 | 2.76 | 2.7 | 2.73 | -1.44% | 245,157 | 66,843,379 |
| 2024-10-18 | 2.73 | 2.79 | 2.69 | 2.77 | +1.09% | 236,565 | 64,685,542 |
| 2024-10-17 | 2.82 | 2.85 | 2.73 | 2.74 | -2.49% | 217,887 | 60,448,050 |
| 2024-10-16 | 2.76 | 2.85 | 2.75 | 2.81 | +1.81% | 191,192 | 53,658,385 |
| 2024-10-15 | 2.74 | 2.8 | 2.71 | 2.76 | 0% | 162,070 | 44,725,505 |
| 2024-10-14 | 2.72 | 2.77 | 2.7 | 2.76 | +1.85% | 166,318 | 45,552,385 |
| 2024-10-11 | 2.77 | 2.78 | 2.69 | 2.71 | -1.45% | 201,983 | 55,159,248 |
| 2024-10-10 | 2.76 | 2.84 | 2.68 | 2.75 | +0.36% | 265,238 | 73,279,188 |
| 2024-10-09 | 2.98 | 2.98 | 2.74 | 2.74 | -9.87% | 374,602 | 106,857,446 |
| 2024-10-08 | 3.18 | 3.18 | 2.91 | 3.04 | +5.19% | 552,123 | 168,209,891 |
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：