股票概览
3.09
+9.96%
+0.28
2.85
开盘价
3.09
最高价
2.84
最低价
684,554
成交量
数据更新至: 2024-10-31
技术指标
2.90
MA5 (5日均线)
2.76
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 | 2.85 | 3.09 | 2.84 | 3.09 | +9.96% | 684,554 | 207,002,341 |
| 2024-10-30 | 2.82 | 2.85 | 2.78 | 2.81 | -0.71% | 215,459 | 60,675,822 |
| 2024-10-29 | 2.97 | 2.99 | 2.81 | 2.83 | -4.71% | 291,219 | 83,838,628 |
| 2024-10-28 | 2.82 | 2.98 | 2.81 | 2.97 | +5.69% | 342,558 | 99,617,988 |
| 2024-10-25 | 2.69 | 2.81 | 2.68 | 2.81 | +4.07% | 210,573 | 58,362,166 |
| 2024-10-24 | 2.66 | 2.72 | 2.64 | 2.7 | +1.5% | 197,941 | 53,174,145 |
| 2024-10-23 | 2.66 | 2.74 | 2.63 | 2.66 | +0.38% | 239,995 | 64,168,650 |
| 2024-10-22 | 2.52 | 2.68 | 2.52 | 2.65 | +4.74% | 302,205 | 79,330,492 |
| 2024-10-21 | 2.54 | 2.57 | 2.51 | 2.53 | +0.4% | 199,770 | 50,602,473 |
| 2024-10-18 | 2.5 | 2.56 | 2.47 | 2.52 | +0.8% | 249,461 | 62,542,887 |
| 2024-10-17 | 2.59 | 2.65 | 2.49 | 2.5 | -3.47% | 268,745 | 68,911,146 |
| 2024-10-16 | 2.57 | 2.63 | 2.54 | 2.59 | +0.39% | 183,703 | 47,610,879 |
| 2024-10-15 | 2.57 | 2.63 | 2.54 | 2.58 | -0.39% | 183,095 | 47,518,999 |
| 2024-10-14 | 2.52 | 2.62 | 2.51 | 2.59 | +3.6% | 243,841 | 62,588,637 |
| 2024-10-11 | 2.59 | 2.62 | 2.47 | 2.5 | -3.47% | 196,891 | 50,189,169 |
| 2024-10-10 | 2.65 | 2.69 | 2.53 | 2.59 | -2.63% | 313,885 | 81,830,883 |
| 2024-10-09 | 2.94 | 2.94 | 2.66 | 2.66 | -9.83% | 353,296 | 96,221,648 |
| 2024-10-08 | 3.13 | 3.14 | 2.8 | 2.95 | +3.15% | 538,994 | 159,786,662 |
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：