股票概览
3.48
+3.26%
+0.11
3.35
开盘价
3.54
最高价
3.35
最低价
319,014
成交量
数据更新至: 2024-10-31
技术指标
3.38
MA5 (5日均线)
3.31
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 | 3.35 | 3.54 | 3.35 | 3.48 | +3.26% | 319,014 | 109,849,587 |
| 2024-10-30 | 3.35 | 3.42 | 3.29 | 3.37 | -0.3% | 199,272 | 66,966,559 |
| 2024-10-29 | 3.4 | 3.49 | 3.35 | 3.38 | 0% | 365,089 | 124,445,342 |
| 2024-10-28 | 3.29 | 3.39 | 3.26 | 3.38 | +3.05% | 337,934 | 112,960,973 |
| 2024-10-25 | 3.29 | 3.32 | 3.26 | 3.28 | -0.3% | 207,766 | 68,237,003 |
| 2024-10-24 | 3.21 | 3.36 | 3.2 | 3.29 | +1.23% | 252,025 | 82,534,140 |
| 2024-10-23 | 3.27 | 3.31 | 3.21 | 3.25 | -0.61% | 250,632 | 81,649,126 |
| 2024-10-22 | 3.23 | 3.3 | 3.2 | 3.27 | +0.93% | 248,721 | 80,938,966 |
| 2024-10-21 | 3.14 | 3.3 | 3.13 | 3.24 | +3.18% | 333,453 | 107,511,197 |
| 2024-10-18 | 3.1 | 3.19 | 3.07 | 3.14 | +0.64% | 248,255 | 77,558,340 |
| 2024-10-17 | 3.14 | 3.17 | 3.1 | 3.12 | +0.32% | 191,070 | 59,965,251 |
| 2024-10-16 | 3.06 | 3.14 | 3.03 | 3.11 | +0.65% | 128,851 | 39,941,245 |
| 2024-10-15 | 3.11 | 3.15 | 3.09 | 3.09 | -1.28% | 153,199 | 47,753,469 |
| 2024-10-14 | 3.06 | 3.15 | 3.04 | 3.13 | +1.62% | 210,364 | 65,210,256 |
| 2024-10-11 | 3.21 | 3.22 | 3.04 | 3.08 | -5.52% | 255,300 | 79,873,738 |
| 2024-10-10 | 3.16 | 3.37 | 3.06 | 3.26 | +0.62% | 452,007 | 143,589,914 |
| 2024-10-09 | 3.46 | 3.46 | 3.24 | 3.24 | -10% | 411,986 | 135,579,726 |
| 2024-10-08 | 3.79 | 3.97 | 3.43 | 3.6 | -0.55% | 856,541 | 318,554,371 |
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：