股票概览
3.16
+2.6%
+0.08
3.07
开盘价
3.17
最高价
3.07
最低价
531,659
成交量
数据更新至: 2024-10-31
技术指标
3.09
MA5 (5日均线)
3.04
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 | 3.07 | 3.17 | 3.07 | 3.16 | +2.6% | 531,659 | 166,741,990 |
| 2024-10-30 | 3.04 | 3.12 | 3.03 | 3.08 | +1.32% | 478,757 | 147,541,981 |
| 2024-10-29 | 3.13 | 3.15 | 3.02 | 3.04 | -2.88% | 504,897 | 155,023,053 |
| 2024-10-28 | 3.04 | 3.14 | 3.02 | 3.13 | +2.96% | 555,853 | 171,191,979 |
| 2024-10-25 | 3 | 3.04 | 3 | 3.04 | +1% | 378,822 | 114,586,852 |
| 2024-10-24 | 3 | 3.02 | 2.97 | 3.01 | 0% | 317,618 | 95,067,594 |
| 2024-10-23 | 2.98 | 3.03 | 2.97 | 3.01 | +1.01% | 364,249 | 109,497,855 |
| 2024-10-22 | 2.94 | 2.98 | 2.94 | 2.98 | +1.02% | 351,833 | 104,232,429 |
| 2024-10-21 | 2.98 | 2.99 | 2.93 | 2.95 | -0.67% | 371,854 | 109,873,453 |
| 2024-10-18 | 2.93 | 3.01 | 2.89 | 2.97 | +0.68% | 632,106 | 186,332,847 |
| 2024-10-17 | 3 | 3.03 | 2.94 | 2.95 | -1.99% | 377,500 | 112,235,238 |
| 2024-10-16 | 2.95 | 3.02 | 2.92 | 3.01 | +1.69% | 434,803 | 130,153,774 |
| 2024-10-15 | 3.01 | 3.02 | 2.96 | 2.96 | -1.99% | 406,061 | 121,313,004 |
| 2024-10-14 | 2.98 | 3.03 | 2.96 | 3.02 | +2.03% | 510,950 | 153,017,518 |
| 2024-10-11 | 3.04 | 3.05 | 2.94 | 2.96 | -2.63% | 502,629 | 150,623,759 |
| 2024-10-10 | 2.99 | 3.1 | 2.96 | 3.04 | +1.67% | 657,359 | 199,665,490 |
| 2024-10-09 | 3.16 | 3.16 | 2.98 | 2.99 | -6.56% | 811,274 | 248,246,175 |
| 2024-10-08 | 3.44 | 3.44 | 3.12 | 3.2 | +2.24% | 1,209,036 | 393,558,337 |
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：