股票概览
2.95
+1.37%
+0.04
2.91
开盘价
2.99
最高价
2.91
最低价
1,429,920
成交量
数据更新至: 2024-10-31
技术指标
2.92
MA5 (5日均线)
2.90
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 | 2.91 | 2.99 | 2.91 | 2.95 | +1.37% | 1,429,920 | 422,132,244 |
| 2024-10-30 | 2.91 | 2.97 | 2.88 | 2.91 | +0.69% | 1,139,127 | 332,145,898 |
| 2024-10-29 | 2.98 | 2.99 | 2.87 | 2.89 | -3.02% | 1,210,766 | 353,078,937 |
| 2024-10-28 | 2.87 | 2.99 | 2.85 | 2.98 | +3.47% | 1,433,036 | 420,066,546 |
| 2024-10-25 | 2.9 | 2.91 | 2.86 | 2.88 | -1.03% | 969,401 | 279,653,647 |
| 2024-10-24 | 2.9 | 2.92 | 2.87 | 2.91 | 0% | 636,384 | 184,022,390 |
| 2024-10-23 | 2.93 | 2.96 | 2.88 | 2.91 | -1.02% | 1,110,457 | 323,227,027 |
| 2024-10-22 | 2.79 | 2.94 | 2.78 | 2.94 | +5.38% | 1,926,739 | 554,917,769 |
| 2024-10-21 | 2.79 | 2.81 | 2.76 | 2.79 | 0% | 1,072,347 | 298,903,053 |
| 2024-10-18 | 2.73 | 2.83 | 2.71 | 2.79 | +1.82% | 1,331,827 | 367,712,635 |
| 2024-10-17 | 2.78 | 2.81 | 2.74 | 2.74 | -1.79% | 800,964 | 221,891,468 |
| 2024-10-16 | 2.75 | 2.81 | 2.73 | 2.79 | +0.72% | 848,033 | 235,974,242 |
| 2024-10-15 | 2.85 | 2.86 | 2.77 | 2.77 | -2.81% | 1,065,624 | 299,932,129 |
| 2024-10-14 | 2.87 | 2.88 | 2.81 | 2.85 | +0.71% | 1,121,271 | 319,308,678 |
| 2024-10-11 | 2.89 | 2.91 | 2.81 | 2.83 | -2.41% | 954,617 | 272,980,295 |
| 2024-10-10 | 2.82 | 2.96 | 2.81 | 2.9 | +2.84% | 1,796,121 | 520,144,762 |
| 2024-10-09 | 2.97 | 2.97 | 2.82 | 2.82 | -6.31% | 2,099,688 | 606,806,136 |
| 2024-10-08 | 3.26 | 3.27 | 2.92 | 3.01 | +1.35% | 3,107,126 | 953,842,448 |
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：