股票概览
2.76
-2.47%
-0.07
2.8
开盘价
2.83
最高价
2.75
最低价
65,997
成交量
数据更新至: 2024-10-31
技术指标
2.79
MA5 (5日均线)
2.72
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 | 2.8 | 2.83 | 2.75 | 2.76 | -2.47% | 65,997 | 18,431,308 |
| 2024-10-30 | 2.71 | 2.84 | 2.7 | 2.83 | +4.04% | 68,058 | 18,830,570 |
| 2024-10-29 | 2.85 | 2.86 | 2.72 | 2.72 | -4.9% | 90,730 | 25,231,992 |
| 2024-10-28 | 2.78 | 2.86 | 2.75 | 2.86 | +3.25% | 98,844 | 27,857,121 |
| 2024-10-25 | 2.75 | 2.81 | 2.73 | 2.77 | 0% | 60,766 | 16,844,691 |
| 2024-10-24 | 2.69 | 2.8 | 2.66 | 2.77 | +3.36% | 84,732 | 23,240,193 |
| 2024-10-23 | 2.66 | 2.73 | 2.62 | 2.68 | +0.75% | 70,535 | 18,831,256 |
| 2024-10-22 | 2.56 | 2.68 | 2.54 | 2.66 | +4.31% | 85,626 | 22,645,122 |
| 2024-10-21 | 2.57 | 2.58 | 2.54 | 2.55 | -1.16% | 31,534 | 8,056,061 |
| 2024-10-18 | 2.56 | 2.6 | 2.52 | 2.58 | +0.78% | 49,645 | 12,722,413 |
| 2024-10-17 | 2.62 | 2.63 | 2.56 | 2.56 | -2.29% | 25,358 | 6,583,745 |
| 2024-10-16 | 2.63 | 2.64 | 2.59 | 2.62 | -0.38% | 41,307 | 10,803,764 |
| 2024-10-15 | 2.65 | 2.69 | 2.61 | 2.63 | -0.38% | 43,110 | 11,403,869 |
| 2024-10-14 | 2.64 | 2.69 | 2.62 | 2.64 | -0.38% | 53,856 | 14,312,489 |
| 2024-10-11 | 2.58 | 2.73 | 2.57 | 2.65 | +1.53% | 64,866 | 17,246,791 |
| 2024-10-10 | 2.6 | 2.63 | 2.51 | 2.61 | 0% | 58,129 | 15,008,337 |
| 2024-10-09 | 2.72 | 2.72 | 2.61 | 2.61 | -5.09% | 67,571 | 17,745,172 |
| 2024-10-08 | 2.9 | 2.9 | 2.7 | 2.75 | -0.72% | 171,100 | 47,745,806 |
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：