股票概览
3.1
+5.08%
+0.15
2.95
开盘价
3.1
最高价
2.95
最低价
230,391
成交量
数据更新至: 2024-10-31
技术指标
2.92
MA5 (5日均线)
2.68
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 | 2.95 | 3.1 | 2.95 | 3.1 | +5.08% | 230,391 | 70,589,908 |
| 2024-10-30 | 2.78 | 2.95 | 2.76 | 2.95 | +4.98% | 75,575 | 22,091,356 |
| 2024-10-29 | 2.98 | 3.06 | 2.8 | 2.81 | -4.75% | 316,486 | 91,449,450 |
| 2024-10-28 | 2.95 | 2.95 | 2.81 | 2.95 | +4.98% | 215,396 | 63,324,990 |
| 2024-10-25 | 2.81 | 2.81 | 2.55 | 2.81 | +4.85% | 384,041 | 104,895,712 |
| 2024-10-24 | 2.68 | 2.68 | 2.68 | 2.68 | +5.1% | 4,189 | 1,122,687 |
| 2024-10-23 | 2.55 | 2.55 | 2.55 | 2.55 | +4.94% | 4,774 | 1,217,447 |
| 2024-10-22 | 2.43 | 2.43 | 2.43 | 2.43 | +5.19% | 31,371 | 7,623,100 |
| 2024-10-21 | 2.18 | 2.31 | 2.18 | 2.31 | +5% | 114,357 | 26,089,806 |
| 2024-10-18 | 2.08 | 2.21 | 2.07 | 2.2 | +4.76% | 174,337 | 37,893,391 |
| 2024-10-17 | 2.01 | 2.1 | 1.98 | 2.1 | +5% | 162,101 | 33,367,978 |
| 2024-10-16 | 2.06 | 2.13 | 2 | 2 | -4.76% | 171,902 | 35,061,573 |
| 2024-10-15 | 2.06 | 2.2 | 2.04 | 2.1 | -1.41% | 198,140 | 42,237,685 |
| 2024-10-14 | 2.35 | 2.35 | 2.13 | 2.13 | -4.91% | 304,618 | 66,930,585 |
| 2024-10-11 | 2.15 | 2.24 | 2.13 | 2.24 | +5.16% | 105,456 | 23,376,705 |
| 2024-10-10 | 2.06 | 2.13 | 1.96 | 2.13 | +4.93% | 139,603 | 28,860,054 |
| 2024-10-09 | 1.98 | 2.06 | 1.93 | 2.03 | +3.57% | 233,024 | 47,177,288 |
| 2024-10-08 | 1.96 | 1.96 | 1.88 | 1.96 | +4.81% | 239,909 | 46,803,123 |
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：