股票概览
2.95
+0.34%
+0.01
2.94
开盘价
2.97
最高价
2.92
最低价
311,275
成交量
数据更新至: 2024-10-31
技术指标
2.95
MA5 (5日均线)
2.91
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 | 2.94 | 2.97 | 2.92 | 2.95 | +0.34% | 311,275 | 91,781,763 |
| 2024-10-30 | 2.91 | 2.97 | 2.9 | 2.94 | +0.68% | 287,366 | 84,426,315 |
| 2024-10-29 | 3.03 | 3.03 | 2.91 | 2.92 | -3.31% | 416,239 | 122,772,355 |
| 2024-10-28 | 2.94 | 3.02 | 2.92 | 3.02 | +2.72% | 426,289 | 127,525,555 |
| 2024-10-25 | 2.88 | 2.94 | 2.87 | 2.94 | +1.73% | 347,731 | 101,485,152 |
| 2024-10-24 | 2.91 | 2.91 | 2.86 | 2.89 | -2.03% | 410,124 | 118,146,336 |
| 2024-10-23 | 2.86 | 2.96 | 2.85 | 2.95 | +3.15% | 507,748 | 148,236,832 |
| 2024-10-22 | 2.83 | 2.87 | 2.81 | 2.86 | +1.06% | 392,405 | 111,423,025 |
| 2024-10-21 | 2.85 | 2.86 | 2.8 | 2.83 | 0% | 344,260 | 97,279,401 |
| 2024-10-18 | 2.77 | 2.87 | 2.74 | 2.83 | +2.17% | 499,735 | 139,921,034 |
| 2024-10-17 | 2.84 | 2.86 | 2.77 | 2.77 | -2.12% | 346,483 | 97,360,320 |
| 2024-10-16 | 2.8 | 2.86 | 2.79 | 2.83 | +0.35% | 313,659 | 88,671,526 |
| 2024-10-15 | 2.89 | 2.89 | 2.82 | 2.82 | -2.42% | 347,735 | 99,165,980 |
| 2024-10-14 | 2.86 | 2.9 | 2.84 | 2.89 | +1.05% | 333,622 | 95,752,273 |
| 2024-10-11 | 2.93 | 2.94 | 2.83 | 2.86 | -1.72% | 350,214 | 100,951,032 |
| 2024-10-10 | 2.86 | 2.98 | 2.83 | 2.91 | +1.39% | 465,691 | 135,829,297 |
| 2024-10-09 | 3.03 | 3.03 | 2.82 | 2.87 | -6.51% | 691,415 | 202,820,227 |
| 2024-10-08 | 3.28 | 3.29 | 2.95 | 3.07 | +2.68% | 1,121,162 | 347,981,995 |
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：