股票概览
3.1
+4.38%
+0.13
3.05
开盘价
3.19
最高价
3.05
最低价
523,951
成交量
数据更新至: 2024-10-31
技术指标
3.04
MA5 (5日均线)
2.97
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 | 3.05 | 3.19 | 3.05 | 3.1 | +4.38% | 523,951 | 163,465,187 |
| 2024-10-30 | 2.99 | 3.04 | 2.93 | 2.97 | -0.34% | 293,959 | 87,527,644 |
| 2024-10-29 | 3.16 | 3.19 | 2.98 | 2.98 | -5.4% | 474,825 | 144,721,741 |
| 2024-10-28 | 2.96 | 3.17 | 2.94 | 3.15 | +5.35% | 740,314 | 227,340,992 |
| 2024-10-25 | 3.02 | 3.03 | 2.94 | 2.99 | -1.97% | 595,170 | 177,017,820 |
| 2024-10-24 | 2.98 | 3.14 | 2.94 | 3.05 | +1.67% | 708,611 | 215,015,629 |
| 2024-10-23 | 2.9 | 3.07 | 2.86 | 3 | +0.67% | 857,337 | 254,382,559 |
| 2024-10-22 | 2.7 | 2.98 | 2.69 | 2.98 | +9.96% | 701,825 | 204,706,211 |
| 2024-10-21 | 2.74 | 2.75 | 2.69 | 2.71 | -0.37% | 172,923 | 47,036,244 |
| 2024-10-18 | 2.67 | 2.75 | 2.64 | 2.72 | +1.49% | 191,460 | 51,412,875 |
| 2024-10-17 | 2.71 | 2.75 | 2.67 | 2.68 | -1.11% | 122,143 | 33,095,025 |
| 2024-10-16 | 2.66 | 2.74 | 2.66 | 2.71 | +0.37% | 136,588 | 36,837,037 |
| 2024-10-15 | 2.76 | 2.78 | 2.68 | 2.7 | -2.17% | 167,804 | 45,967,683 |
| 2024-10-14 | 2.75 | 2.78 | 2.71 | 2.76 | +0.73% | 164,284 | 45,219,329 |
| 2024-10-11 | 2.82 | 2.86 | 2.72 | 2.74 | -3.18% | 162,490 | 45,276,287 |
| 2024-10-10 | 2.82 | 2.89 | 2.77 | 2.83 | +0.35% | 177,818 | 50,522,125 |
| 2024-10-09 | 3.05 | 3.05 | 2.8 | 2.82 | -9.32% | 347,343 | 100,488,703 |
| 2024-10-08 | 3.28 | 3.28 | 2.93 | 3.11 | +4.36% | 502,078 | 155,458,814 |
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：