股票概览
3.43
+1.78%
+0.06
3.39
开盘价
3.5
最高价
3.36
最低价
1,870,023
成交量
数据更新至: 2024-10-31
技术指标
3.32
MA5 (5日均线)
3.26
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 | 3.39 | 3.5 | 3.36 | 3.43 | +1.78% | 1,870,023 | 640,483,745 |
| 2024-10-30 | 3.29 | 3.37 | 3.28 | 3.37 | +3.06% | 2,117,165 | 704,097,606 |
| 2024-10-29 | 3.33 | 3.33 | 3.26 | 3.27 | -1.21% | 1,038,916 | 341,901,827 |
| 2024-10-28 | 3.24 | 3.31 | 3.22 | 3.31 | +2.16% | 1,121,662 | 366,624,467 |
| 2024-10-25 | 3.25 | 3.25 | 3.22 | 3.24 | +0.31% | 702,295 | 227,379,208 |
| 2024-10-24 | 3.23 | 3.24 | 3.21 | 3.23 | 0% | 604,520 | 195,097,850 |
| 2024-10-23 | 3.2 | 3.25 | 3.19 | 3.23 | +0.62% | 1,005,958 | 324,769,439 |
| 2024-10-22 | 3.17 | 3.21 | 3.15 | 3.21 | +1.26% | 942,180 | 300,139,846 |
| 2024-10-21 | 3.19 | 3.2 | 3.15 | 3.17 | 0% | 979,407 | 310,110,494 |
| 2024-10-18 | 3.15 | 3.23 | 3.11 | 3.17 | +1.28% | 1,287,487 | 407,577,031 |
| 2024-10-17 | 3.2 | 3.21 | 3.13 | 3.13 | -2.19% | 1,079,670 | 341,118,244 |
| 2024-10-16 | 3.15 | 3.22 | 3.14 | 3.2 | +1.91% | 1,095,172 | 349,797,874 |
| 2024-10-15 | 3.22 | 3.23 | 3.14 | 3.14 | -3.09% | 1,124,677 | 358,775,956 |
| 2024-10-14 | 3.2 | 3.25 | 3.16 | 3.24 | +3.18% | 1,395,454 | 447,993,846 |
| 2024-10-11 | 3.2 | 3.21 | 3.12 | 3.14 | -1.88% | 1,001,710 | 316,818,312 |
| 2024-10-10 | 3.16 | 3.26 | 3.14 | 3.2 | +2.24% | 1,539,330 | 492,566,826 |
| 2024-10-09 | 3.3 | 3.3 | 3.12 | 3.13 | -6.57% | 2,208,914 | 708,489,774 |
| 2024-10-08 | 3.59 | 3.59 | 3.23 | 3.35 | +2.45% | 2,776,008 | 940,421,616 |
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：