股票概览
3.22
+2.88%
+0.09
3.11
开盘价
3.32
最高价
3.1
最低价
478,918
成交量
数据更新至: 2024-10-31
技术指标
3.14
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 | 3.11 | 3.32 | 3.1 | 3.22 | +2.88% | 478,918 | 154,307,833 |
| 2024-10-30 | 3.03 | 3.15 | 3.01 | 3.13 | +1.95% | 298,575 | 92,092,748 |
| 2024-10-29 | 3.2 | 3.22 | 3.04 | 3.07 | -4.95% | 358,242 | 111,935,706 |
| 2024-10-28 | 3.07 | 3.24 | 3.05 | 3.23 | +5.21% | 372,585 | 118,367,637 |
| 2024-10-25 | 2.98 | 3.08 | 2.98 | 3.07 | +3.02% | 277,757 | 84,704,825 |
| 2024-10-24 | 3.02 | 3.06 | 2.96 | 2.98 | -2.61% | 282,148 | 84,568,217 |
| 2024-10-23 | 3.11 | 3.28 | 3.01 | 3.06 | -2.24% | 496,521 | 154,542,097 |
| 2024-10-22 | 2.93 | 3.2 | 2.92 | 3.13 | +6.46% | 546,112 | 167,845,045 |
| 2024-10-21 | 2.87 | 3 | 2.87 | 2.94 | +2.44% | 306,630 | 89,972,607 |
| 2024-10-18 | 2.8 | 2.93 | 2.78 | 2.87 | +2.14% | 298,769 | 85,137,364 |
| 2024-10-17 | 2.84 | 2.92 | 2.78 | 2.81 | -1.06% | 215,853 | 61,433,901 |
| 2024-10-16 | 2.82 | 2.89 | 2.8 | 2.84 | -1.05% | 231,754 | 65,886,695 |
| 2024-10-15 | 2.88 | 2.96 | 2.82 | 2.87 | -0.69% | 291,345 | 84,323,426 |
| 2024-10-14 | 2.79 | 2.91 | 2.76 | 2.89 | +4.33% | 286,976 | 81,418,457 |
| 2024-10-11 | 3.04 | 3.04 | 2.72 | 2.77 | -8.28% | 394,061 | 111,834,239 |
| 2024-10-10 | 3.09 | 3.23 | 2.91 | 3.02 | +0.67% | 480,459 | 147,733,255 |
| 2024-10-09 | 3.21 | 3.34 | 3 | 3 | -15.49% | 623,904 | 199,030,367 |
| 2024-10-08 | 3.59 | 3.6 | 3.18 | 3.55 | +18.33% | 847,355 | 288,804,556 |
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：