股票概览
3.36
+4.02%
+0.13
3.21
开盘价
3.45
最高价
3.21
最低价
360,513
成交量
数据更新至: 2024-10-31
技术指标
3.27
MA5 (5日均线)
3.17
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 | 3.21 | 3.45 | 3.21 | 3.36 | +4.02% | 360,513 | 120,459,890 |
| 2024-10-30 | 3.2 | 3.26 | 3.18 | 3.23 | +0.62% | 165,336 | 53,265,977 |
| 2024-10-29 | 3.31 | 3.32 | 3.2 | 3.21 | -2.73% | 229,953 | 74,341,663 |
| 2024-10-28 | 3.21 | 3.3 | 3.17 | 3.3 | +2.17% | 248,888 | 80,701,181 |
| 2024-10-25 | 3.12 | 3.23 | 3.12 | 3.23 | +2.87% | 143,068 | 45,757,913 |
| 2024-10-24 | 3.13 | 3.15 | 3.1 | 3.14 | +0.32% | 111,501 | 34,851,771 |
| 2024-10-23 | 3.09 | 3.16 | 3.06 | 3.13 | +1.29% | 170,592 | 53,390,371 |
| 2024-10-22 | 3 | 3.09 | 3 | 3.09 | +2.32% | 126,891 | 38,691,452 |
| 2024-10-21 | 3.03 | 3.06 | 2.99 | 3.02 | 0% | 156,173 | 47,214,477 |
| 2024-10-18 | 2.97 | 3.05 | 2.92 | 3.02 | +1.68% | 201,596 | 60,199,896 |
| 2024-10-17 | 3.01 | 3.04 | 2.96 | 2.97 | -1% | 114,431 | 34,333,231 |
| 2024-10-16 | 2.98 | 3.06 | 2.96 | 3 | 0% | 119,454 | 35,976,613 |
| 2024-10-15 | 3.09 | 3.1 | 3 | 3 | -3.23% | 134,597 | 41,011,241 |
| 2024-10-14 | 3.08 | 3.14 | 3.06 | 3.1 | +0.65% | 131,625 | 40,713,787 |
| 2024-10-11 | 3.18 | 3.18 | 3.04 | 3.08 | -3.14% | 114,666 | 35,584,098 |
| 2024-10-10 | 3.1 | 3.24 | 3.1 | 3.18 | +2.91% | 190,176 | 60,223,970 |
| 2024-10-09 | 3.3 | 3.3 | 3.07 | 3.09 | -8.31% | 278,307 | 88,531,940 |
| 2024-10-08 | 3.51 | 3.51 | 3.21 | 3.37 | +5.64% | 388,301 | 131,438,648 |
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：