股票概览
2.8
+1.08%
+0.03
2.76
开盘价
2.82
最高价
2.76
最低价
751,787
成交量
数据更新至: 2024-10-31
技术指标
2.81
MA5 (5日均线)
2.81
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 | 2.76 | 2.82 | 2.76 | 2.8 | +1.08% | 751,787 | 209,694,160 |
| 2024-10-30 | 2.79 | 2.81 | 2.74 | 2.77 | -1.42% | 970,742 | 269,337,735 |
| 2024-10-29 | 2.85 | 2.94 | 2.8 | 2.81 | -1.75% | 1,070,570 | 306,444,250 |
| 2024-10-28 | 2.8 | 2.86 | 2.78 | 2.86 | +2.14% | 924,467 | 261,275,133 |
| 2024-10-25 | 2.79 | 2.81 | 2.78 | 2.8 | +0.36% | 637,222 | 178,268,257 |
| 2024-10-24 | 2.8 | 2.82 | 2.78 | 2.79 | -0.71% | 465,214 | 130,021,640 |
| 2024-10-23 | 2.81 | 2.84 | 2.8 | 2.81 | 0% | 625,294 | 176,090,729 |
| 2024-10-22 | 2.81 | 2.84 | 2.78 | 2.81 | 0% | 626,050 | 175,467,751 |
| 2024-10-21 | 2.84 | 2.85 | 2.79 | 2.81 | -1.4% | 786,686 | 220,793,987 |
| 2024-10-18 | 2.8 | 2.88 | 2.75 | 2.85 | +1.79% | 994,631 | 280,144,794 |
| 2024-10-17 | 2.86 | 2.88 | 2.79 | 2.8 | -1.75% | 701,144 | 198,476,040 |
| 2024-10-16 | 2.76 | 2.87 | 2.75 | 2.85 | +2.52% | 989,119 | 279,380,985 |
| 2024-10-15 | 2.86 | 2.88 | 2.77 | 2.78 | -3.47% | 921,541 | 260,306,653 |
| 2024-10-14 | 2.8 | 2.9 | 2.78 | 2.88 | +3.97% | 1,167,440 | 332,293,038 |
| 2024-10-11 | 2.83 | 2.87 | 2.74 | 2.77 | -2.46% | 936,575 | 262,491,606 |
| 2024-10-10 | 2.79 | 2.92 | 2.76 | 2.84 | +2.16% | 1,274,756 | 362,316,243 |
| 2024-10-09 | 2.99 | 3 | 2.77 | 2.78 | -9.74% | 1,761,315 | 506,440,448 |
| 2024-10-08 | 3.29 | 3.29 | 2.9 | 3.08 | +3.01% | 2,304,589 | 712,308,917 |
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：