股票概览
2.84
0%
0
2.84
开盘价
2.86
最高价
2.82
最低价
1,362,219
成交量
数据更新至: 2024-10-31
技术指标
2.86
MA5 (5日均线)
2.89
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 | 2.84 | 2.86 | 2.82 | 2.84 | 0% | 1,362,219 | 386,569,603 |
| 2024-10-30 | 2.86 | 2.88 | 2.82 | 2.84 | -0.7% | 1,217,428 | 346,665,530 |
| 2024-10-29 | 2.9 | 2.93 | 2.85 | 2.86 | -1.38% | 1,416,568 | 408,910,668 |
| 2024-10-28 | 2.87 | 2.9 | 2.84 | 2.9 | +1.05% | 1,542,738 | 443,107,974 |
| 2024-10-25 | 2.89 | 2.9 | 2.85 | 2.87 | -0.69% | 1,970,286 | 566,101,867 |
| 2024-10-24 | 2.9 | 2.92 | 2.88 | 2.89 | -0.69% | 1,071,601 | 310,373,329 |
| 2024-10-23 | 2.92 | 2.93 | 2.9 | 2.91 | 0% | 1,190,091 | 346,785,922 |
| 2024-10-22 | 2.91 | 2.94 | 2.89 | 2.91 | 0% | 1,227,440 | 357,016,426 |
| 2024-10-21 | 2.95 | 2.96 | 2.9 | 2.91 | -1.69% | 1,506,572 | 439,077,314 |
| 2024-10-18 | 2.92 | 2.98 | 2.87 | 2.96 | +1.72% | 1,993,102 | 583,538,653 |
| 2024-10-17 | 2.95 | 2.97 | 2.9 | 2.91 | -1.02% | 1,392,680 | 408,680,715 |
| 2024-10-16 | 2.88 | 2.96 | 2.87 | 2.94 | +1.73% | 1,598,092 | 468,111,809 |
| 2024-10-15 | 2.91 | 2.99 | 2.89 | 2.89 | -1.03% | 2,348,029 | 691,931,169 |
| 2024-10-14 | 2.89 | 2.94 | 2.87 | 2.92 | +2.46% | 2,104,083 | 612,537,739 |
| 2024-10-11 | 2.9 | 2.94 | 2.83 | 2.85 | -1.72% | 1,422,788 | 409,830,901 |
| 2024-10-10 | 2.83 | 2.94 | 2.82 | 2.9 | +3.2% | 2,219,929 | 640,062,231 |
| 2024-10-09 | 2.98 | 2.98 | 2.8 | 2.81 | -6.95% | 3,072,364 | 884,677,655 |
| 2024-10-08 | 3.19 | 3.22 | 2.93 | 3.02 | +2.72% | 4,438,524 | 1,361,528,475 |
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：