股票概览
3.06
0%
0
3.05
开盘价
3.15
最高价
3
最低价
1,036,373
成交量
数据更新至: 2024-10-31
技术指标
3.01
MA5 (5日均线)
2.97
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 | 3.05 | 3.15 | 3 | 3.06 | 0% | 1,036,373 | 319,888,621 |
| 2024-10-30 | 3.03 | 3.14 | 2.96 | 3.06 | +0.99% | 938,474 | 285,468,686 |
| 2024-10-29 | 3.07 | 3.19 | 2.96 | 3.03 | 0% | 1,179,523 | 361,564,545 |
| 2024-10-28 | 2.88 | 3.06 | 2.86 | 3.03 | +5.57% | 1,085,701 | 325,364,298 |
| 2024-10-25 | 2.84 | 2.9 | 2.83 | 2.87 | -0.35% | 618,254 | 177,251,151 |
| 2024-10-24 | 2.78 | 2.93 | 2.77 | 2.88 | +2.13% | 698,225 | 199,505,455 |
| 2024-10-23 | 2.86 | 2.91 | 2.81 | 2.82 | -2.42% | 734,839 | 209,372,062 |
| 2024-10-22 | 2.98 | 3 | 2.88 | 2.89 | -4.62% | 1,099,139 | 320,348,925 |
| 2024-10-21 | 2.95 | 3.11 | 2.86 | 3.03 | +0.66% | 1,849,511 | 552,528,164 |
| 2024-10-18 | 2.88 | 3.1 | 2.84 | 3.01 | +0.67% | 2,223,454 | 661,225,932 |
| 2024-10-17 | 3.39 | 3.39 | 2.95 | 2.99 | +1.7% | 3,308,144 | 1,049,275,018 |
| 2024-10-16 | 2.41 | 2.94 | 2.38 | 2.94 | +20% | 1,202,494 | 339,648,508 |
| 2024-10-15 | 2.47 | 2.54 | 2.44 | 2.45 | -1.61% | 483,196 | 120,156,642 |
| 2024-10-14 | 2.4 | 2.5 | 2.36 | 2.49 | +4.18% | 529,490 | 128,691,728 |
| 2024-10-11 | 2.54 | 2.56 | 2.34 | 2.39 | -7% | 651,264 | 158,514,498 |
| 2024-10-10 | 2.75 | 2.87 | 2.55 | 2.57 | -8.21% | 986,697 | 262,488,636 |
| 2024-10-09 | 2.78 | 3.11 | 2.68 | 2.8 | -2.1% | 1,873,988 | 549,410,329 |
| 2024-10-08 | 2.86 | 2.86 | 2.58 | 2.86 | +20.17% | 1,604,357 | 445,371,868 |
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：