股票概览
2.98
+1.36%
+0.04
2.95
开盘价
3.03
最高价
2.93
最低价
895,375
成交量
数据更新至: 2024-10-31
技术指标
2.91
MA5 (5日均线)
2.86
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 | 2.95 | 3.03 | 2.93 | 2.98 | +1.36% | 895,375 | 267,827,032 |
| 2024-10-30 | 2.84 | 3.05 | 2.83 | 2.94 | +3.52% | 1,219,086 | 358,385,772 |
| 2024-10-29 | 2.93 | 2.94 | 2.83 | 2.84 | -2.74% | 689,184 | 197,978,843 |
| 2024-10-28 | 2.84 | 2.92 | 2.82 | 2.92 | +1.39% | 726,998 | 209,480,887 |
| 2024-10-25 | 2.82 | 2.89 | 2.81 | 2.88 | +2.13% | 557,476 | 159,714,984 |
| 2024-10-24 | 2.81 | 2.83 | 2.79 | 2.82 | 0% | 381,310 | 107,056,964 |
| 2024-10-23 | 2.79 | 2.85 | 2.78 | 2.82 | +0.71% | 566,160 | 159,747,900 |
| 2024-10-22 | 2.77 | 2.8 | 2.75 | 2.8 | +0.72% | 445,487 | 123,851,417 |
| 2024-10-21 | 2.8 | 2.81 | 2.76 | 2.78 | -0.36% | 480,348 | 133,652,606 |
| 2024-10-18 | 2.72 | 2.82 | 2.7 | 2.79 | +2.57% | 697,526 | 192,350,803 |
| 2024-10-17 | 2.79 | 2.81 | 2.72 | 2.72 | -2.51% | 488,414 | 134,811,771 |
| 2024-10-16 | 2.76 | 2.82 | 2.74 | 2.79 | +0.72% | 459,206 | 128,098,026 |
| 2024-10-15 | 2.79 | 2.82 | 2.75 | 2.77 | -1.07% | 509,926 | 142,244,664 |
| 2024-10-14 | 2.79 | 2.82 | 2.76 | 2.8 | +1.08% | 519,095 | 144,804,105 |
| 2024-10-11 | 2.87 | 2.87 | 2.75 | 2.77 | -3.15% | 608,907 | 170,850,222 |
| 2024-10-10 | 2.83 | 2.92 | 2.77 | 2.86 | +1.78% | 842,218 | 240,664,111 |
| 2024-10-09 | 3.01 | 3.01 | 2.81 | 2.81 | -7.57% | 1,172,288 | 339,186,380 |
| 2024-10-08 | 3.16 | 3.17 | 2.91 | 3.04 | +5.56% | 1,982,740 | 603,116,909 |
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：