股票概览
3.5
+10.06%
+0.32
3.5
开盘价
3.5
最高价
3.25
最低价
3,113,321
成交量
数据更新至: 2024-10-31
技术指标
3.07
MA5 (5日均线)
2.67
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 | 3.5 | 3.5 | 3.25 | 3.5 | +10.06% | 3,113,321 | 1,079,587,289 |
| 2024-10-30 | 3.07 | 3.18 | 3.06 | 3.18 | +10.03% | 677,293 | 213,173,220 |
| 2024-10-29 | 3.34 | 3.34 | 2.81 | 2.89 | -4.93% | 1,920,456 | 584,398,976 |
| 2024-10-28 | 3.04 | 3.04 | 3.04 | 3.04 | +10.14% | 52,469 | 15,950,500 |
| 2024-10-25 | 2.76 | 2.76 | 2.76 | 2.76 | +9.96% | 133,888 | 36,952,964 |
| 2024-10-24 | 2.23 | 2.51 | 2.22 | 2.51 | +10.09% | 922,369 | 223,477,547 |
| 2024-10-23 | 2.22 | 2.4 | 2.22 | 2.28 | +3.17% | 815,377 | 188,461,786 |
| 2024-10-22 | 2.17 | 2.25 | 2.16 | 2.21 | +1.38% | 442,486 | 97,778,768 |
| 2024-10-21 | 2.17 | 2.2 | 2.14 | 2.18 | +0.46% | 488,091 | 106,133,294 |
| 2024-10-18 | 2.13 | 2.23 | 2.08 | 2.17 | +0.46% | 522,607 | 111,875,293 |
| 2024-10-17 | 2.23 | 2.3 | 2.14 | 2.16 | -4.42% | 549,977 | 121,496,854 |
| 2024-10-16 | 2.22 | 2.28 | 2.19 | 2.26 | +3.2% | 671,853 | 150,636,348 |
| 2024-10-15 | 2.14 | 2.3 | 2.08 | 2.19 | +2.34% | 667,010 | 146,538,562 |
| 2024-10-14 | 2.11 | 2.15 | 2.08 | 2.14 | +3.38% | 389,845 | 82,663,396 |
| 2024-10-11 | 2.17 | 2.2 | 2.04 | 2.07 | -4.61% | 494,114 | 103,899,103 |
| 2024-10-10 | 2.16 | 2.26 | 2.12 | 2.17 | -2.69% | 554,353 | 121,444,560 |
| 2024-10-09 | 2.49 | 2.49 | 2.23 | 2.23 | -10.08% | 935,060 | 218,953,792 |
| 2024-10-08 | 2.55 | 2.55 | 2.2 | 2.48 | +6.9% | 1,205,928 | 290,414,116 |
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：