股票概览
3.19
+10%
+0.29
2.97
开盘价
3.19
最高价
2.96
最低价
2,427,481
成交量
数据更新至: 2024-10-31
技术指标
2.97
MA5 (5日均线)
2.87
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 | 2.97 | 3.19 | 2.96 | 3.19 | +10% | 2,427,481 | 755,875,687 |
| 2024-10-30 | 2.86 | 2.95 | 2.85 | 2.9 | +0.69% | 601,831 | 174,847,939 |
| 2024-10-29 | 3 | 3.07 | 2.87 | 2.88 | -3.03% | 991,635 | 291,996,726 |
| 2024-10-28 | 2.96 | 2.98 | 2.89 | 2.97 | +1.37% | 905,453 | 265,269,132 |
| 2024-10-25 | 2.79 | 2.95 | 2.78 | 2.93 | +5.02% | 1,134,475 | 328,323,528 |
| 2024-10-24 | 2.83 | 2.83 | 2.77 | 2.79 | -1.76% | 577,357 | 161,208,933 |
| 2024-10-23 | 2.8 | 2.89 | 2.75 | 2.84 | +1.79% | 1,105,581 | 311,345,592 |
| 2024-10-22 | 2.74 | 2.79 | 2.71 | 2.79 | +2.2% | 628,305 | 172,682,046 |
| 2024-10-21 | 2.73 | 2.8 | 2.69 | 2.73 | +1.49% | 788,590 | 216,705,460 |
| 2024-10-18 | 2.61 | 2.74 | 2.58 | 2.69 | +3.07% | 872,591 | 231,249,423 |
| 2024-10-17 | 2.67 | 2.69 | 2.61 | 2.61 | -1.88% | 493,013 | 130,419,293 |
| 2024-10-16 | 2.64 | 2.7 | 2.63 | 2.66 | -0.75% | 556,874 | 148,385,174 |
| 2024-10-15 | 2.73 | 2.73 | 2.67 | 2.68 | -2.19% | 679,847 | 183,655,129 |
| 2024-10-14 | 2.76 | 2.77 | 2.67 | 2.74 | +0.37% | 693,833 | 188,760,957 |
| 2024-10-11 | 2.89 | 2.89 | 2.69 | 2.73 | -4.88% | 700,754 | 194,118,838 |
| 2024-10-10 | 2.89 | 2.99 | 2.86 | 2.87 | -0.69% | 803,913 | 234,511,239 |
| 2024-10-09 | 3.14 | 3.14 | 2.88 | 2.89 | -9.4% | 1,213,019 | 364,753,740 |
| 2024-10-08 | 3.22 | 3.22 | 3.04 | 3.19 | +8.87% | 1,844,640 | 582,448,884 |
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：