股票概览
3.28
+3.14%
+0.1
3.12
开盘价
3.34
最高价
3.08
最低价
1,240,715
成交量
数据更新至: 2024-10-31
技术指标
3.18
MA5 (5日均线)
3.10
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 | 3.12 | 3.34 | 3.08 | 3.28 | +3.14% | 1,240,715 | 403,826,421 |
| 2024-10-30 | 3.08 | 3.25 | 3.04 | 3.18 | +2.25% | 1,096,274 | 344,366,446 |
| 2024-10-29 | 3.2 | 3.27 | 3.11 | 3.11 | -4.89% | 1,138,914 | 362,035,396 |
| 2024-10-28 | 3.03 | 3.35 | 3.02 | 3.27 | +7.57% | 1,608,807 | 522,141,829 |
| 2024-10-25 | 2.95 | 3.15 | 2.94 | 3.04 | +1% | 851,601 | 259,925,325 |
| 2024-10-24 | 3.09 | 3.14 | 3.01 | 3.01 | -5.35% | 897,483 | 274,450,409 |
| 2024-10-23 | 3.1 | 3.27 | 2.98 | 3.18 | +0.63% | 1,556,293 | 480,860,642 |
| 2024-10-22 | 2.91 | 3.39 | 2.89 | 3.16 | +7.85% | 1,819,692 | 569,716,768 |
| 2024-10-21 | 2.79 | 2.97 | 2.79 | 2.93 | +3.17% | 889,725 | 256,699,317 |
| 2024-10-18 | 2.8 | 2.88 | 2.68 | 2.84 | +1.07% | 753,907 | 209,265,485 |
| 2024-10-17 | 2.82 | 2.88 | 2.76 | 2.81 | -0.71% | 577,791 | 162,270,745 |
| 2024-10-16 | 2.76 | 2.93 | 2.74 | 2.83 | +0.35% | 790,682 | 224,028,446 |
| 2024-10-15 | 2.7 | 2.9 | 2.66 | 2.82 | +2.55% | 873,638 | 243,067,533 |
| 2024-10-14 | 2.63 | 2.85 | 2.61 | 2.75 | +4.56% | 702,447 | 192,434,595 |
| 2024-10-11 | 2.76 | 2.78 | 2.58 | 2.63 | -7.72% | 709,418 | 189,538,008 |
| 2024-10-10 | 2.72 | 3.06 | 2.72 | 2.85 | +6.74% | 1,123,910 | 325,282,051 |
| 2024-10-09 | 2.98 | 3 | 2.66 | 2.67 | -15.24% | 1,015,992 | 287,677,066 |
| 2024-10-08 | 3.27 | 3.27 | 2.8 | 3.15 | +14.55% | 1,515,430 | 458,373,603 |
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：