股票概览
3.02
+7.47%
+0.21
3.09
开盘价
3.09
最高价
2.85
最低价
2,621,415
成交量
数据更新至: 2024-10-31
技术指标
2.72
MA5 (5日均线)
2.51
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 | 3.09 | 3.09 | 2.85 | 3.02 | +7.47% | 2,621,415 | 786,494,834 |
| 2024-10-30 | 2.67 | 2.81 | 2.63 | 2.81 | +10.2% | 416,909 | 115,785,522 |
| 2024-10-29 | 2.72 | 2.73 | 2.53 | 2.55 | -6.25% | 1,020,019 | 264,138,822 |
| 2024-10-28 | 2.51 | 2.73 | 2.51 | 2.72 | +9.68% | 1,504,976 | 408,026,612 |
| 2024-10-25 | 2.35 | 2.48 | 2.35 | 2.48 | +4.64% | 658,348 | 160,925,485 |
| 2024-10-24 | 2.3 | 2.42 | 2.29 | 2.37 | +2.6% | 624,812 | 147,908,949 |
| 2024-10-23 | 2.29 | 2.34 | 2.28 | 2.31 | +0.87% | 344,028 | 79,493,352 |
| 2024-10-22 | 2.29 | 2.32 | 2.27 | 2.29 | -0.43% | 334,969 | 76,710,442 |
| 2024-10-21 | 2.3 | 2.39 | 2.28 | 2.3 | +0.44% | 514,618 | 119,476,102 |
| 2024-10-18 | 2.26 | 2.3 | 2.23 | 2.29 | +0.88% | 486,228 | 110,085,451 |
| 2024-10-17 | 2.4 | 2.4 | 2.25 | 2.27 | -4.62% | 793,139 | 181,975,896 |
| 2024-10-16 | 2.28 | 2.38 | 2.27 | 2.38 | +5.31% | 907,647 | 212,709,474 |
| 2024-10-15 | 2.31 | 2.36 | 2.26 | 2.26 | -3% | 597,438 | 137,705,802 |
| 2024-10-14 | 2.32 | 2.34 | 2.25 | 2.33 | +4.48% | 565,029 | 129,924,963 |
| 2024-10-11 | 2.25 | 2.3 | 2.19 | 2.23 | -0.89% | 481,796 | 108,465,822 |
| 2024-10-10 | 2.25 | 2.32 | 2.15 | 2.25 | -1.75% | 733,303 | 164,050,314 |
| 2024-10-09 | 2.44 | 2.45 | 2.29 | 2.29 | -9.84% | 760,184 | 176,700,769 |
| 2024-10-08 | 2.78 | 2.78 | 2.41 | 2.54 | 0% | 1,666,628 | 430,978,047 |
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：