股票概览
3.52
+2.62%
+0.09
3.43
开盘价
3.55
最高价
3.4
最低价
1,039,648
成交量
数据更新至: 2024-10-31
技术指标
3.45
MA5 (5日均线)
3.41
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 | 3.43 | 3.55 | 3.4 | 3.52 | +2.62% | 1,039,648 | 364,684,436 |
| 2024-10-30 | 3.38 | 3.45 | 3.37 | 3.43 | +1.48% | 578,081 | 197,515,495 |
| 2024-10-29 | 3.5 | 3.52 | 3.38 | 3.38 | -3.7% | 784,107 | 268,900,838 |
| 2024-10-28 | 3.43 | 3.52 | 3.4 | 3.51 | +2.33% | 623,532 | 216,843,020 |
| 2024-10-25 | 3.39 | 3.47 | 3.39 | 3.43 | +1.18% | 509,682 | 175,036,249 |
| 2024-10-24 | 3.42 | 3.44 | 3.38 | 3.39 | -1.17% | 424,591 | 144,726,198 |
| 2024-10-23 | 3.37 | 3.47 | 3.36 | 3.43 | +1.78% | 662,433 | 226,718,639 |
| 2024-10-22 | 3.32 | 3.37 | 3.3 | 3.37 | +1.2% | 543,689 | 181,909,996 |
| 2024-10-21 | 3.34 | 3.36 | 3.28 | 3.33 | -0.3% | 707,380 | 234,771,925 |
| 2024-10-18 | 3.29 | 3.38 | 3.22 | 3.34 | +1.21% | 883,831 | 291,055,578 |
| 2024-10-17 | 3.43 | 3.46 | 3.3 | 3.3 | -3.51% | 702,373 | 237,146,093 |
| 2024-10-16 | 3.36 | 3.44 | 3.35 | 3.42 | +0.88% | 644,072 | 218,871,172 |
| 2024-10-15 | 3.45 | 3.48 | 3.38 | 3.39 | -2.31% | 556,643 | 191,352,140 |
| 2024-10-14 | 3.45 | 3.49 | 3.42 | 3.47 | +1.46% | 558,145 | 192,980,235 |
| 2024-10-11 | 3.51 | 3.52 | 3.39 | 3.42 | -2.56% | 576,447 | 199,211,784 |
| 2024-10-10 | 3.56 | 3.61 | 3.43 | 3.51 | 0% | 922,385 | 324,072,853 |
| 2024-10-09 | 3.83 | 3.83 | 3.49 | 3.51 | -9.54% | 1,128,912 | 409,510,626 |
| 2024-10-08 | 4.2 | 4.21 | 3.71 | 3.88 | +1.31% | 1,854,309 | 735,388,904 |
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：