股票概览
3.73
+10.03%
+0.34
3.38
开盘价
3.73
最高价
3.31
最低价
3,068,444
成交量
数据更新至: 2024-10-31
技术指标
3.43
MA5 (5日均线)
3.07
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 | 3.38 | 3.73 | 3.31 | 3.73 | +10.03% | 3,068,444 | 1,114,706,304 |
| 2024-10-30 | 3.35 | 3.54 | 3.32 | 3.39 | -1.17% | 2,511,170 | 855,495,971 |
| 2024-10-29 | 3.64 | 3.79 | 3.36 | 3.43 | -1.15% | 3,962,568 | 1,408,788,803 |
| 2024-10-28 | 3.15 | 3.47 | 3.15 | 3.47 | +10.16% | 2,730,162 | 911,969,015 |
| 2024-10-25 | 3.05 | 3.25 | 2.98 | 3.15 | +6.42% | 3,665,017 | 1,137,346,085 |
| 2024-10-24 | 2.66 | 2.96 | 2.65 | 2.96 | +10.04% | 1,440,623 | 421,189,505 |
| 2024-10-23 | 2.64 | 2.75 | 2.63 | 2.69 | +1.13% | 660,590 | 178,479,376 |
| 2024-10-22 | 2.64 | 2.69 | 2.61 | 2.66 | +0.76% | 488,701 | 129,150,168 |
| 2024-10-21 | 2.6 | 2.71 | 2.57 | 2.64 | +2.72% | 917,203 | 241,470,881 |
| 2024-10-18 | 2.53 | 2.6 | 2.49 | 2.57 | +1.58% | 642,524 | 163,872,124 |
| 2024-10-17 | 2.53 | 2.57 | 2.52 | 2.53 | +0.4% | 442,197 | 112,263,307 |
| 2024-10-16 | 2.52 | 2.56 | 2.49 | 2.52 | -1.18% | 518,738 | 130,754,662 |
| 2024-10-15 | 2.6 | 2.64 | 2.55 | 2.55 | -1.54% | 516,523 | 133,689,486 |
| 2024-10-14 | 2.6 | 2.62 | 2.56 | 2.59 | +0.39% | 505,570 | 130,706,398 |
| 2024-10-11 | 2.67 | 2.7 | 2.53 | 2.58 | -4.44% | 693,203 | 180,656,851 |
| 2024-10-10 | 2.68 | 2.78 | 2.56 | 2.7 | +0.75% | 1,030,729 | 276,492,593 |
| 2024-10-09 | 2.9 | 2.92 | 2.68 | 2.68 | -10.07% | 1,326,815 | 367,538,091 |
| 2024-10-08 | 3.07 | 3.07 | 2.82 | 2.98 | +6.81% | 1,821,562 | 537,745,920 |
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：