股票概览
3.38
+4%
+0.13
3.25
开盘价
3.45
最高价
3.22
最低价
549,032
成交量
数据更新至: 2024-10-31
技术指标
3.28
MA5 (5日均线)
3.21
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 | 3.25 | 3.45 | 3.22 | 3.38 | +4% | 549,032 | 184,951,508 |
| 2024-10-30 | 3.22 | 3.29 | 3.19 | 3.25 | +1.25% | 326,423 | 105,789,013 |
| 2024-10-29 | 3.37 | 3.37 | 3.2 | 3.21 | -4.18% | 404,883 | 132,746,325 |
| 2024-10-28 | 3.2 | 3.35 | 3.19 | 3.35 | +4.36% | 489,592 | 161,963,805 |
| 2024-10-25 | 3.17 | 3.26 | 3.16 | 3.21 | +1.26% | 374,534 | 120,770,729 |
| 2024-10-24 | 3.13 | 3.19 | 3.12 | 3.17 | +0.63% | 294,136 | 92,986,436 |
| 2024-10-23 | 3.15 | 3.19 | 3.11 | 3.15 | 0% | 361,907 | 114,396,156 |
| 2024-10-22 | 3.1 | 3.17 | 3.09 | 3.15 | +1.94% | 343,610 | 107,893,842 |
| 2024-10-21 | 3.11 | 3.12 | 3.07 | 3.09 | -0.96% | 366,932 | 113,598,958 |
| 2024-10-18 | 3.05 | 3.15 | 2.99 | 3.12 | +0.97% | 474,717 | 146,325,434 |
| 2024-10-17 | 3.33 | 3.33 | 3.07 | 3.09 | -7.21% | 687,857 | 217,970,757 |
| 2024-10-16 | 3.13 | 3.33 | 3.13 | 3.33 | +8.47% | 819,296 | 265,484,996 |
| 2024-10-15 | 3.1 | 3.17 | 3.06 | 3.07 | -1.92% | 395,436 | 123,201,025 |
| 2024-10-14 | 3.16 | 3.2 | 3.09 | 3.13 | +1.95% | 496,624 | 155,873,462 |
| 2024-10-11 | 3.09 | 3.17 | 3.04 | 3.07 | -0.97% | 433,485 | 134,881,779 |
| 2024-10-10 | 3.1 | 3.26 | 2.98 | 3.1 | -3.13% | 644,751 | 200,015,450 |
| 2024-10-09 | 3.43 | 3.43 | 3.2 | 3.2 | -10.11% | 665,231 | 216,424,258 |
| 2024-10-08 | 3.97 | 3.97 | 3.42 | 3.56 | -1.66% | 1,401,246 | 515,429,855 |
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：