股票概览
3.4
+0.59%
+0.02
3.37
开盘价
3.42
最高价
3.35
最低价
2,207,625
成交量
数据更新至: 2024-10-31
技术指标
3.44
MA5 (5日均线)
3.48
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 | 3.37 | 3.42 | 3.35 | 3.4 | +0.59% | 2,207,625 | 749,152,089 |
| 2024-10-30 | 3.38 | 3.41 | 3.34 | 3.38 | -0.29% | 2,011,508 | 678,202,306 |
| 2024-10-29 | 3.53 | 3.54 | 3.37 | 3.39 | -4.78% | 4,422,769 | 1,517,867,510 |
| 2024-10-28 | 3.47 | 3.56 | 3.46 | 3.56 | +2.59% | 2,608,208 | 920,361,358 |
| 2024-10-25 | 3.47 | 3.5 | 3.45 | 3.47 | -0.57% | 1,658,273 | 575,797,433 |
| 2024-10-24 | 3.5 | 3.51 | 3.45 | 3.49 | -1.41% | 1,671,159 | 580,117,901 |
| 2024-10-23 | 3.52 | 3.57 | 3.49 | 3.54 | +0.57% | 2,247,105 | 792,902,033 |
| 2024-10-22 | 3.49 | 3.54 | 3.47 | 3.52 | 0% | 1,971,077 | 692,202,970 |
| 2024-10-21 | 3.51 | 3.57 | 3.47 | 3.52 | +1.15% | 2,416,116 | 852,042,764 |
| 2024-10-18 | 3.41 | 3.54 | 3.4 | 3.48 | +2.35% | 2,250,374 | 778,412,454 |
| 2024-10-17 | 3.49 | 3.52 | 3.4 | 3.4 | -2.02% | 1,495,930 | 517,793,867 |
| 2024-10-16 | 3.4 | 3.52 | 3.4 | 3.47 | +0.29% | 1,509,481 | 522,948,114 |
| 2024-10-15 | 3.58 | 3.58 | 3.45 | 3.46 | -3.89% | 2,216,348 | 778,250,654 |
| 2024-10-14 | 3.52 | 3.63 | 3.51 | 3.6 | +2.56% | 2,335,804 | 836,052,826 |
| 2024-10-11 | 3.63 | 3.65 | 3.45 | 3.51 | -2.5% | 2,253,861 | 799,868,257 |
| 2024-10-10 | 3.52 | 3.71 | 3.48 | 3.6 | +2.56% | 3,151,473 | 1,133,324,035 |
| 2024-10-09 | 3.77 | 3.77 | 3.49 | 3.51 | -9.54% | 4,476,083 | 1,611,951,680 |
| 2024-10-08 | 4.23 | 4.25 | 3.67 | 3.88 | +0.52% | 6,870,093 | 2,712,711,250 |
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：