股票概览
3.54
+9.94%
+0.32
3.28
开盘价
3.54
最高价
3.28
最低价
878,755
成交量
数据更新至: 2024-10-31
技术指标
3.34
MA5 (5日均线)
3.22
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 | 3.28 | 3.54 | 3.28 | 3.54 | +9.94% | 878,755 | 303,616,979 |
| 2024-10-30 | 3.18 | 3.28 | 3.15 | 3.22 | -0.31% | 548,240 | 176,509,422 |
| 2024-10-29 | 3.38 | 3.52 | 3.23 | 3.23 | -4.15% | 901,042 | 301,950,905 |
| 2024-10-28 | 3.37 | 3.44 | 3.29 | 3.37 | +0.6% | 1,039,701 | 348,664,805 |
| 2024-10-25 | 3.17 | 3.42 | 3.16 | 3.35 | +5.35% | 1,291,144 | 431,994,469 |
| 2024-10-24 | 3.45 | 3.45 | 3.17 | 3.18 | -6.74% | 1,204,999 | 391,324,989 |
| 2024-10-23 | 3.09 | 3.43 | 3.04 | 3.41 | +9.29% | 1,760,252 | 570,752,677 |
| 2024-10-22 | 3.01 | 3.15 | 2.9 | 3.12 | +3.65% | 1,346,443 | 405,355,511 |
| 2024-10-21 | 2.8 | 3.01 | 2.77 | 3.01 | +9.85% | 1,084,797 | 320,980,683 |
| 2024-10-18 | 2.69 | 2.77 | 2.65 | 2.74 | +1.86% | 387,015 | 104,983,773 |
| 2024-10-17 | 2.72 | 2.78 | 2.68 | 2.69 | -1.1% | 234,058 | 63,593,348 |
| 2024-10-16 | 2.73 | 2.76 | 2.68 | 2.72 | -1.81% | 270,544 | 73,503,401 |
| 2024-10-15 | 2.76 | 2.81 | 2.7 | 2.77 | -0.36% | 307,652 | 85,274,802 |
| 2024-10-14 | 2.69 | 2.8 | 2.68 | 2.78 | +3.35% | 315,716 | 86,719,038 |
| 2024-10-11 | 2.83 | 2.83 | 2.65 | 2.69 | -4.95% | 321,043 | 87,775,232 |
| 2024-10-10 | 2.88 | 2.96 | 2.76 | 2.83 | -3.08% | 434,802 | 124,292,833 |
| 2024-10-09 | 3.19 | 3.19 | 2.92 | 2.92 | -9.88% | 691,825 | 208,194,954 |
| 2024-10-08 | 3.29 | 3.29 | 3.04 | 3.24 | +8.36% | 935,486 | 298,681,591 |
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：