股票概览
3.32
+1.22%
+0.04
3.28
开盘价
3.4
最高价
3.2
最低价
329,695
成交量
数据更新至: 2024-10-31
技术指标
3.25
MA5 (5日均线)
3.15
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 | 3.28 | 3.4 | 3.2 | 3.32 | +1.22% | 329,695 | 109,613,202 |
| 2024-10-30 | 3.2 | 3.33 | 3.19 | 3.28 | +2.18% | 254,119 | 82,905,450 |
| 2024-10-29 | 3.31 | 3.35 | 3.2 | 3.21 | -2.73% | 224,056 | 73,179,993 |
| 2024-10-28 | 3.15 | 3.32 | 3.13 | 3.3 | +5.43% | 401,336 | 130,336,519 |
| 2024-10-25 | 3.08 | 3.19 | 3.08 | 3.13 | +1.29% | 199,051 | 62,573,437 |
| 2024-10-24 | 3.06 | 3.13 | 3.06 | 3.09 | +0.32% | 195,403 | 60,358,048 |
| 2024-10-23 | 3.05 | 3.16 | 3.02 | 3.08 | +0.98% | 280,479 | 86,906,897 |
| 2024-10-22 | 3 | 3.07 | 2.98 | 3.05 | +1.67% | 227,757 | 69,139,058 |
| 2024-10-21 | 3.02 | 3.04 | 2.98 | 3 | -0.66% | 268,709 | 80,718,356 |
| 2024-10-18 | 2.97 | 3.06 | 2.9 | 3.02 | +1.34% | 353,879 | 105,260,038 |
| 2024-10-17 | 3.19 | 3.19 | 2.98 | 2.98 | -5.7% | 444,898 | 135,528,527 |
| 2024-10-16 | 3.02 | 3.17 | 3.02 | 3.16 | +4.29% | 405,022 | 126,600,482 |
| 2024-10-15 | 3.1 | 3.14 | 3 | 3.03 | -3.5% | 333,117 | 102,443,850 |
| 2024-10-14 | 3.09 | 3.17 | 3 | 3.14 | +3.63% | 401,328 | 124,382,460 |
| 2024-10-11 | 3 | 3.12 | 2.98 | 3.03 | -1.62% | 328,427 | 100,186,559 |
| 2024-10-10 | 3.06 | 3.23 | 2.96 | 3.08 | +0.98% | 478,159 | 147,357,145 |
| 2024-10-09 | 3.37 | 3.37 | 3.05 | 3.05 | -9.76% | 552,243 | 173,876,194 |
| 2024-10-08 | 3.7 | 3.7 | 3.26 | 3.38 | +0.6% | 822,451 | 286,713,032 |
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：