股票概览
2.9
+1.05%
+0.03
2.87
开盘价
2.92
最高价
2.85
最低价
319,953
成交量
数据更新至: 2024-10-31
技术指标
2.86
MA5 (5日均线)
2.77
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 | 2.87 | 2.92 | 2.85 | 2.9 | +1.05% | 319,953 | 92,496,251 |
| 2024-10-30 | 2.85 | 2.9 | 2.84 | 2.87 | +1.06% | 259,428 | 74,249,230 |
| 2024-10-29 | 2.92 | 2.94 | 2.82 | 2.84 | -3.07% | 406,950 | 116,742,243 |
| 2024-10-28 | 2.82 | 2.93 | 2.79 | 2.93 | +6.16% | 615,176 | 176,986,545 |
| 2024-10-25 | 2.7 | 2.76 | 2.7 | 2.76 | +1.85% | 297,304 | 81,512,965 |
| 2024-10-24 | 2.69 | 2.74 | 2.68 | 2.71 | 0% | 202,546 | 54,959,437 |
| 2024-10-23 | 2.7 | 2.74 | 2.68 | 2.71 | +0.37% | 219,668 | 59,436,277 |
| 2024-10-22 | 2.64 | 2.72 | 2.63 | 2.7 | +1.89% | 239,600 | 64,049,257 |
| 2024-10-21 | 2.64 | 2.65 | 2.6 | 2.65 | +0.76% | 249,115 | 65,464,083 |
| 2024-10-18 | 2.58 | 2.66 | 2.56 | 2.63 | +1.94% | 259,616 | 67,785,015 |
| 2024-10-17 | 2.63 | 2.65 | 2.57 | 2.58 | -1.9% | 183,899 | 48,016,099 |
| 2024-10-16 | 2.59 | 2.65 | 2.58 | 2.63 | +0.38% | 179,598 | 47,048,294 |
| 2024-10-15 | 2.67 | 2.69 | 2.62 | 2.62 | -2.24% | 198,166 | 52,651,876 |
| 2024-10-14 | 2.66 | 2.69 | 2.61 | 2.68 | +0.75% | 241,921 | 64,306,851 |
| 2024-10-11 | 2.72 | 2.75 | 2.64 | 2.66 | -2.21% | 234,330 | 62,997,623 |
| 2024-10-10 | 2.68 | 2.77 | 2.65 | 2.72 | +2.26% | 288,176 | 78,281,986 |
| 2024-10-09 | 2.89 | 2.89 | 2.65 | 2.66 | -9.52% | 471,093 | 129,762,951 |
| 2024-10-08 | 3.11 | 3.12 | 2.8 | 2.94 | +3.52% | 816,642 | 242,372,122 |
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：