股票概览
3.28
+3.14%
+0.1
3.19
开盘价
3.34
最高价
3.18
最低价
469,003
成交量
数据更新至: 2024-10-31
技术指标
3.18
MA5 (5日均线)
3.04
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 | 3.19 | 3.34 | 3.18 | 3.28 | +3.14% | 469,003 | 152,516,136 |
| 2024-10-30 | 3.11 | 3.2 | 3.1 | 3.18 | +1.27% | 253,030 | 79,863,870 |
| 2024-10-29 | 3.28 | 3.28 | 3.13 | 3.14 | -3.68% | 407,004 | 129,435,900 |
| 2024-10-28 | 3.1 | 3.3 | 3.09 | 3.26 | +7.59% | 534,472 | 170,941,247 |
| 2024-10-25 | 2.97 | 3.07 | 2.96 | 3.03 | +2.02% | 229,146 | 69,310,517 |
| 2024-10-24 | 2.91 | 2.97 | 2.9 | 2.97 | +1.37% | 148,282 | 43,608,346 |
| 2024-10-23 | 2.92 | 2.97 | 2.88 | 2.93 | +1.03% | 164,358 | 48,147,943 |
| 2024-10-22 | 2.83 | 2.9 | 2.81 | 2.9 | +2.47% | 193,915 | 55,689,595 |
| 2024-10-21 | 2.85 | 2.87 | 2.81 | 2.83 | -0.7% | 163,272 | 46,292,347 |
| 2024-10-18 | 2.8 | 2.88 | 2.77 | 2.85 | +1.42% | 190,242 | 53,780,378 |
| 2024-10-17 | 2.86 | 2.88 | 2.8 | 2.81 | -1.4% | 128,326 | 36,367,527 |
| 2024-10-16 | 2.83 | 2.88 | 2.81 | 2.85 | -0.35% | 132,334 | 37,710,967 |
| 2024-10-15 | 2.89 | 2.93 | 2.84 | 2.86 | -1.38% | 171,834 | 49,621,955 |
| 2024-10-14 | 2.85 | 2.9 | 2.82 | 2.9 | +2.47% | 171,617 | 49,230,044 |
| 2024-10-11 | 2.88 | 2.94 | 2.8 | 2.83 | -0.35% | 187,308 | 53,655,896 |
| 2024-10-10 | 2.86 | 2.94 | 2.77 | 2.84 | -1.39% | 255,231 | 73,027,168 |
| 2024-10-09 | 3.1 | 3.12 | 2.88 | 2.88 | -10% | 367,655 | 109,145,725 |
| 2024-10-08 | 3.48 | 3.52 | 3.07 | 3.2 | -0.31% | 691,201 | 226,763,747 |
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：