股票概览
2.97
+4.21%
+0.12
2.82
开盘价
2.99
最高价
2.77
最低价
834,319
成交量
数据更新至: 2024-10-31
技术指标
2.86
MA5 (5日均线)
2.69
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 | 2.82 | 2.99 | 2.77 | 2.97 | +4.21% | 834,319 | 238,277,212 |
| 2024-10-30 | 2.78 | 2.96 | 2.78 | 2.85 | +2.89% | 771,569 | 219,732,315 |
| 2024-10-29 | 2.96 | 2.96 | 2.74 | 2.77 | -7.36% | 1,057,024 | 298,424,270 |
| 2024-10-28 | 2.81 | 2.99 | 2.74 | 2.99 | +9.93% | 1,109,330 | 322,880,189 |
| 2024-10-25 | 2.6 | 2.73 | 2.6 | 2.72 | +4.62% | 373,175 | 99,083,079 |
| 2024-10-24 | 2.55 | 2.61 | 2.53 | 2.6 | +1.56% | 211,658 | 54,298,109 |
| 2024-10-23 | 2.54 | 2.61 | 2.53 | 2.56 | +1.19% | 265,135 | 67,746,867 |
| 2024-10-22 | 2.45 | 2.55 | 2.41 | 2.53 | +3.27% | 341,886 | 85,465,601 |
| 2024-10-21 | 2.48 | 2.49 | 2.43 | 2.45 | -1.21% | 221,086 | 54,423,406 |
| 2024-10-18 | 2.44 | 2.5 | 2.41 | 2.48 | +1.22% | 262,810 | 64,488,683 |
| 2024-10-17 | 2.49 | 2.51 | 2.44 | 2.45 | -1.21% | 235,403 | 58,196,268 |
| 2024-10-16 | 2.45 | 2.51 | 2.44 | 2.48 | 0% | 210,892 | 52,289,274 |
| 2024-10-15 | 2.5 | 2.53 | 2.47 | 2.48 | -1.59% | 223,125 | 55,758,103 |
| 2024-10-14 | 2.49 | 2.53 | 2.46 | 2.52 | +1.2% | 207,706 | 52,003,704 |
| 2024-10-11 | 2.6 | 2.62 | 2.46 | 2.49 | -3.86% | 277,340 | 70,212,257 |
| 2024-10-10 | 2.55 | 2.64 | 2.51 | 2.59 | +1.97% | 358,507 | 92,680,346 |
| 2024-10-09 | 2.74 | 2.75 | 2.52 | 2.54 | -8.96% | 578,660 | 150,648,070 |
| 2024-10-08 | 2.96 | 2.96 | 2.6 | 2.79 | +3.33% | 1,031,223 | 287,622,617 |
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：