股票概览
3.43
+0.59%
+0.02
3.41
开盘价
3.47
最高价
3.41
最低价
132,165
成交量
数据更新至: 2024-10-31
技术指标
3.38
MA5 (5日均线)
3.22
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 | 3.41 | 3.47 | 3.41 | 3.43 | +0.59% | 132,165 | 45,444,655 |
| 2024-10-30 | 3.38 | 3.43 | 3.35 | 3.41 | +1.49% | 137,904 | 46,826,637 |
| 2024-10-29 | 3.48 | 3.55 | 3.36 | 3.36 | -3.45% | 227,545 | 78,040,329 |
| 2024-10-28 | 3.38 | 3.5 | 3.31 | 3.48 | +8.07% | 377,599 | 130,499,135 |
| 2024-10-25 | 3.17 | 3.23 | 3.16 | 3.22 | +1.9% | 110,288 | 35,321,630 |
| 2024-10-24 | 3.12 | 3.16 | 3.1 | 3.16 | +1.28% | 94,335 | 29,533,197 |
| 2024-10-23 | 3.07 | 3.13 | 3.05 | 3.12 | +1.63% | 125,494 | 38,922,040 |
| 2024-10-22 | 2.96 | 3.08 | 2.96 | 3.07 | +3.02% | 132,272 | 39,974,349 |
| 2024-10-21 | 3.02 | 3.02 | 2.95 | 2.98 | -0.33% | 98,420 | 29,279,722 |
| 2024-10-18 | 2.96 | 3.01 | 2.93 | 2.99 | +0.67% | 146,868 | 43,727,969 |
| 2024-10-17 | 3.04 | 3.07 | 2.96 | 2.97 | -1.33% | 83,272 | 25,144,400 |
| 2024-10-16 | 3 | 3.05 | 2.98 | 3.01 | -0.99% | 107,564 | 32,448,450 |
| 2024-10-15 | 3.07 | 3.08 | 3.03 | 3.04 | -0.98% | 76,370 | 23,285,185 |
| 2024-10-14 | 3.06 | 3.08 | 3.02 | 3.07 | +1.32% | 82,923 | 25,316,006 |
| 2024-10-11 | 3.11 | 3.15 | 3 | 3.03 | -2.26% | 127,633 | 39,209,010 |
| 2024-10-10 | 3.05 | 3.18 | 2.99 | 3.1 | +1.97% | 156,826 | 48,469,978 |
| 2024-10-09 | 3.34 | 3.34 | 3.01 | 3.04 | -8.98% | 216,869 | 67,779,865 |
| 2024-10-08 | 3.57 | 3.57 | 3.15 | 3.34 | +2.77% | 336,815 | 113,281,224 |
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：