股票概览
3.25
+1.56%
+0.05
3.16
开盘价
3.32
最高价
3.16
最低价
759,640
成交量
数据更新至: 2024-10-31
技术指标
3.21
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 | 3.16 | 3.32 | 3.16 | 3.25 | +1.56% | 759,640 | 246,243,474 |
| 2024-10-30 | 3.21 | 3.29 | 3.16 | 3.2 | -0.93% | 590,155 | 189,729,846 |
| 2024-10-29 | 3.21 | 3.29 | 3.13 | 3.23 | +0.62% | 860,145 | 276,650,242 |
| 2024-10-28 | 3.16 | 3.22 | 3.11 | 3.21 | +1.9% | 604,670 | 192,788,026 |
| 2024-10-25 | 3.04 | 3.19 | 3.02 | 3.15 | +3.62% | 873,737 | 273,432,940 |
| 2024-10-24 | 2.97 | 3.05 | 2.93 | 3.04 | +1.33% | 598,621 | 178,987,480 |
| 2024-10-23 | 3.03 | 3.07 | 2.99 | 3 | -0.99% | 548,337 | 165,773,298 |
| 2024-10-22 | 2.95 | 3.03 | 2.92 | 3.03 | +2.02% | 673,026 | 200,906,434 |
| 2024-10-21 | 2.95 | 3.04 | 2.93 | 2.97 | +2.41% | 781,369 | 233,609,603 |
| 2024-10-18 | 2.82 | 2.93 | 2.81 | 2.9 | +3.2% | 732,695 | 210,606,579 |
| 2024-10-17 | 2.84 | 2.9 | 2.8 | 2.81 | -1.06% | 451,280 | 128,534,936 |
| 2024-10-16 | 2.82 | 2.85 | 2.79 | 2.84 | +0.71% | 467,051 | 131,780,307 |
| 2024-10-15 | 2.88 | 2.91 | 2.82 | 2.82 | -3.75% | 567,844 | 162,233,386 |
| 2024-10-14 | 2.88 | 2.94 | 2.84 | 2.93 | +2.45% | 573,426 | 166,126,871 |
| 2024-10-11 | 2.99 | 3.06 | 2.82 | 2.86 | -2.39% | 684,114 | 201,056,596 |
| 2024-10-10 | 2.96 | 3.04 | 2.86 | 2.93 | -2.98% | 844,606 | 249,444,343 |
| 2024-10-09 | 3.22 | 3.23 | 3.02 | 3.02 | -9.85% | 1,235,065 | 383,312,329 |
| 2024-10-08 | 3.59 | 3.59 | 3.17 | 3.35 | +2.13% | 2,304,321 | 777,586,893 |
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：