股票概览
3.57
+5.93%
+0.2
3.32
开盘价
3.7
最高价
3.31
最低价
1,852,315
成交量
数据更新至: 2024-10-31
技术指标
3.37
MA5 (5日均线)
3.30
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 | 3.32 | 3.7 | 3.31 | 3.57 | +5.93% | 1,852,315 | 657,186,406 |
| 2024-10-30 | 3.24 | 3.47 | 3.23 | 3.37 | +3.69% | 1,265,697 | 425,257,056 |
| 2024-10-29 | 3.33 | 3.42 | 3.24 | 3.25 | -4.13% | 973,714 | 323,929,438 |
| 2024-10-28 | 3.27 | 3.41 | 3.27 | 3.39 | +3.04% | 1,231,307 | 412,959,063 |
| 2024-10-25 | 3.23 | 3.38 | 3.23 | 3.29 | +1.86% | 1,108,191 | 366,959,518 |
| 2024-10-24 | 3.22 | 3.41 | 3.2 | 3.23 | -0.62% | 1,050,314 | 344,571,123 |
| 2024-10-23 | 3.19 | 3.29 | 3.16 | 3.25 | +1.56% | 1,035,850 | 334,200,210 |
| 2024-10-22 | 3.17 | 3.24 | 3.16 | 3.2 | +0.31% | 714,984 | 229,103,205 |
| 2024-10-21 | 3.22 | 3.3 | 3.16 | 3.19 | -1.54% | 1,049,550 | 336,206,559 |
| 2024-10-18 | 3.13 | 3.31 | 3.07 | 3.24 | +1.57% | 1,562,609 | 495,685,207 |
| 2024-10-17 | 3.5 | 3.52 | 3.16 | 3.19 | -8.07% | 2,458,802 | 815,589,232 |
| 2024-10-16 | 3.23 | 3.47 | 3.22 | 3.47 | +10.16% | 2,113,920 | 721,878,513 |
| 2024-10-15 | 3.18 | 3.32 | 3.14 | 3.15 | -3.67% | 1,294,792 | 419,031,364 |
| 2024-10-14 | 3.34 | 3.4 | 3.14 | 3.27 | +0.31% | 1,724,269 | 564,238,766 |
| 2024-10-11 | 3.17 | 3.41 | 3.15 | 3.26 | +1.56% | 1,654,714 | 544,719,209 |
| 2024-10-10 | 3.4 | 3.47 | 3.13 | 3.21 | -7.49% | 2,065,473 | 671,401,862 |
| 2024-10-09 | 3.6 | 3.85 | 3.47 | 3.47 | -9.87% | 3,432,918 | 1,249,955,265 |
| 2024-10-08 | 3.85 | 3.85 | 3.51 | 3.85 | +10% | 2,295,142 | 875,900,996 |
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：