股票概览
3.03
+1.68%
+0.05
2.99
开盘价
3.05
最高价
2.97
最低价
167,208
成交量
数据更新至: 2024-10-31
技术指标
2.99
MA5 (5日均线)
2.93
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 | 2.99 | 3.05 | 2.97 | 3.03 | +1.68% | 167,208 | 50,472,974 |
| 2024-10-30 | 2.98 | 3.02 | 2.93 | 2.98 | +0.34% | 159,220 | 47,441,583 |
| 2024-10-29 | 3.04 | 3.13 | 2.97 | 2.97 | -2.94% | 277,231 | 84,278,011 |
| 2024-10-28 | 2.96 | 3.08 | 2.95 | 3.06 | +5.15% | 381,618 | 115,700,864 |
| 2024-10-25 | 2.88 | 2.96 | 2.88 | 2.91 | +1.04% | 196,772 | 57,323,693 |
| 2024-10-24 | 2.9 | 2.92 | 2.84 | 2.88 | 0% | 160,725 | 46,352,208 |
| 2024-10-23 | 2.92 | 3.02 | 2.86 | 2.88 | -1.71% | 252,517 | 73,880,634 |
| 2024-10-22 | 2.77 | 2.98 | 2.75 | 2.93 | +5.02% | 330,024 | 94,569,324 |
| 2024-10-21 | 2.82 | 2.82 | 2.72 | 2.79 | -1.06% | 159,140 | 43,860,775 |
| 2024-10-18 | 2.77 | 2.85 | 2.72 | 2.82 | +1.08% | 185,332 | 51,459,324 |
| 2024-10-17 | 2.89 | 2.91 | 2.77 | 2.79 | -4.45% | 227,984 | 64,198,251 |
| 2024-10-16 | 2.75 | 2.95 | 2.73 | 2.92 | +5.42% | 258,380 | 74,267,616 |
| 2024-10-15 | 2.81 | 2.83 | 2.72 | 2.77 | -1.07% | 130,540 | 36,432,890 |
| 2024-10-14 | 2.78 | 2.87 | 2.7 | 2.8 | +4.87% | 200,892 | 56,010,977 |
| 2024-10-11 | 2.75 | 2.81 | 2.66 | 2.67 | -3.96% | 150,647 | 40,955,749 |
| 2024-10-10 | 2.72 | 2.87 | 2.66 | 2.78 | +2.96% | 222,699 | 61,796,164 |
| 2024-10-09 | 2.94 | 2.94 | 2.7 | 2.7 | -10% | 273,977 | 76,452,014 |
| 2024-10-08 | 3.17 | 3.19 | 2.8 | 3 | +3.45% | 437,479 | 131,101,369 |
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：