股票概览
3.35
-0.89%
-0.03
3.34
开盘价
3.44
最高价
3.32
最低价
45,481
成交量
数据更新至: 2024-10-31
技术指标
3.31
MA5 (5日均线)
3.11
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 | 3.34 | 3.44 | 3.32 | 3.35 | -0.89% | 45,481 | 15,265,585 |
| 2024-10-30 | 3.38 | 3.43 | 3.25 | 3.38 | 0% | 56,761 | 18,989,722 |
| 2024-10-29 | 3.29 | 3.44 | 3.2 | 3.38 | +3.05% | 83,367 | 28,081,191 |
| 2024-10-28 | 3.12 | 3.3 | 3.12 | 3.28 | +3.8% | 58,454 | 18,832,541 |
| 2024-10-25 | 3.2 | 3.36 | 3.1 | 3.16 | -1.25% | 122,664 | 39,557,518 |
| 2024-10-24 | 3.12 | 3.2 | 3.01 | 3.2 | +4.92% | 91,021 | 28,890,734 |
| 2024-10-23 | 2.9 | 3.05 | 2.86 | 3.05 | +5.17% | 85,873 | 25,569,642 |
| 2024-10-22 | 2.8 | 2.9 | 2.78 | 2.9 | +4.69% | 80,554 | 22,854,589 |
| 2024-10-21 | 2.64 | 2.77 | 2.61 | 2.77 | +4.92% | 80,221 | 21,981,239 |
| 2024-10-18 | 2.63 | 2.66 | 2.6 | 2.64 | 0% | 43,382 | 11,418,319 |
| 2024-10-17 | 2.63 | 2.68 | 2.63 | 2.64 | 0% | 14,787 | 3,925,038 |
| 2024-10-16 | 2.59 | 2.68 | 2.58 | 2.64 | +0.38% | 25,442 | 6,710,056 |
| 2024-10-15 | 2.64 | 2.66 | 2.51 | 2.63 | -0.38% | 55,845 | 14,517,463 |
| 2024-10-14 | 2.63 | 2.68 | 2.59 | 2.64 | +0.76% | 49,722 | 13,051,308 |
| 2024-10-11 | 2.55 | 2.69 | 2.55 | 2.62 | +1.95% | 63,204 | 16,596,131 |
| 2024-10-10 | 2.69 | 2.7 | 2.57 | 2.57 | -5.17% | 72,706 | 18,866,540 |
| 2024-10-09 | 2.81 | 2.81 | 2.71 | 2.71 | -4.91% | 72,389 | 19,730,361 |
| 2024-10-08 | 3.03 | 3.03 | 2.81 | 2.85 | -1.38% | 143,660 | 41,781,949 |
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：