股票概览
3.58
+3.17%
+0.11
3.44
开盘价
3.64
最高价
3.43
最低价
1,668,437
成交量
数据更新至: 2024-10-31
技术指标
3.57
MA5 (5日均线)
3.51
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 | 3.44 | 3.64 | 3.43 | 3.58 | +3.17% | 1,668,437 | 595,767,073 |
| 2024-10-30 | 3.45 | 3.55 | 3.44 | 3.47 | -0.57% | 1,166,672 | 407,021,007 |
| 2024-10-29 | 3.65 | 3.72 | 3.48 | 3.49 | -5.42% | 1,753,330 | 629,729,677 |
| 2024-10-28 | 3.53 | 3.7 | 3.49 | 3.69 | +2.5% | 1,971,843 | 712,310,637 |
| 2024-10-25 | 3.73 | 3.73 | 3.52 | 3.6 | -4.51% | 2,296,657 | 828,009,222 |
| 2024-10-24 | 3.45 | 3.88 | 3.4 | 3.77 | +5.01% | 3,024,077 | 1,119,658,446 |
| 2024-10-23 | 3.29 | 3.6 | 3.25 | 3.59 | +8.13% | 2,851,771 | 988,141,260 |
| 2024-10-22 | 3.25 | 3.48 | 3.25 | 3.32 | +1.84% | 2,291,371 | 769,347,696 |
| 2024-10-21 | 3.2 | 3.34 | 3.16 | 3.26 | -0.61% | 2,509,584 | 818,306,995 |
| 2024-10-18 | 2.94 | 3.28 | 2.9 | 3.28 | +10.07% | 2,717,721 | 860,959,149 |
| 2024-10-17 | 3.15 | 3.2 | 2.97 | 2.98 | -5.1% | 1,747,896 | 535,778,271 |
| 2024-10-16 | 3.18 | 3.28 | 3.11 | 3.14 | -2.79% | 1,468,292 | 466,766,137 |
| 2024-10-15 | 3.13 | 3.4 | 3.09 | 3.23 | +0.94% | 2,043,184 | 662,429,536 |
| 2024-10-14 | 3.15 | 3.2 | 3.03 | 3.2 | +2.89% | 1,532,162 | 480,608,657 |
| 2024-10-11 | 3.12 | 3.29 | 3.05 | 3.11 | -5.76% | 1,649,295 | 520,202,603 |
| 2024-10-10 | 3.51 | 3.6 | 3.3 | 3.3 | -10.08% | 2,756,201 | 928,826,405 |
| 2024-10-09 | 4 | 4 | 3.67 | 3.67 | -10.05% | 2,895,904 | 1,087,320,915 |
| 2024-10-08 | 4.08 | 4.08 | 3.87 | 4.08 | +9.97% | 2,678,889 | 1,084,454,658 |
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：