股票概览
2.87
+2.5%
+0.07
2.8
开盘价
2.9
最高价
2.79
最低价
182,473
成交量
数据更新至: 2024-10-31
技术指标
2.81
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 | 2.8 | 2.9 | 2.79 | 2.87 | +2.5% | 182,473 | 52,036,115 |
| 2024-10-30 | 2.76 | 2.83 | 2.74 | 2.8 | +0.72% | 168,825 | 46,923,681 |
| 2024-10-29 | 2.93 | 2.95 | 2.74 | 2.78 | -2.8% | 238,363 | 66,757,518 |
| 2024-10-28 | 2.75 | 2.86 | 2.73 | 2.86 | +4.76% | 235,730 | 66,042,850 |
| 2024-10-25 | 2.6 | 2.73 | 2.6 | 2.73 | +5% | 226,934 | 61,174,479 |
| 2024-10-24 | 2.59 | 2.62 | 2.55 | 2.6 | +0.78% | 113,884 | 29,485,465 |
| 2024-10-23 | 2.56 | 2.62 | 2.56 | 2.58 | 0% | 102,888 | 26,634,645 |
| 2024-10-22 | 2.52 | 2.59 | 2.51 | 2.58 | +2.38% | 105,046 | 26,915,936 |
| 2024-10-21 | 2.54 | 2.56 | 2.51 | 2.52 | -0.4% | 90,631 | 22,961,888 |
| 2024-10-18 | 2.49 | 2.56 | 2.47 | 2.53 | +1.2% | 115,168 | 28,983,639 |
| 2024-10-17 | 2.55 | 2.58 | 2.49 | 2.5 | -1.96% | 93,941 | 23,789,495 |
| 2024-10-16 | 2.55 | 2.57 | 2.51 | 2.55 | -0.39% | 81,286 | 20,625,199 |
| 2024-10-15 | 2.55 | 2.6 | 2.51 | 2.56 | +0.39% | 81,770 | 20,973,988 |
| 2024-10-14 | 2.57 | 2.59 | 2.49 | 2.55 | +1.19% | 78,240 | 19,854,787 |
| 2024-10-11 | 2.61 | 2.63 | 2.49 | 2.52 | -3.45% | 95,635 | 24,428,082 |
| 2024-10-10 | 2.55 | 2.7 | 2.55 | 2.61 | +2.35% | 110,556 | 28,997,176 |
| 2024-10-09 | 2.77 | 2.77 | 2.55 | 2.55 | -9.57% | 182,711 | 48,487,110 |
| 2024-10-08 | 2.99 | 3 | 2.73 | 2.82 | +2.92% | 271,170 | 76,899,047 |
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：