股票概览
3.35
+4.69%
+0.15
3.19
开盘价
3.42
最高价
3.18
最低价
441,433
成交量
数据更新至: 2024-10-31
技术指标
3.22
MA5 (5日均线)
3.05
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 | 3.19 | 3.42 | 3.18 | 3.35 | +4.69% | 441,433 | 147,082,805 |
| 2024-10-30 | 3.12 | 3.24 | 3.12 | 3.2 | +2.89% | 330,509 | 105,378,291 |
| 2024-10-29 | 3.28 | 3.29 | 3.11 | 3.11 | -4.01% | 345,485 | 109,704,884 |
| 2024-10-28 | 3.15 | 3.26 | 3.11 | 3.24 | +1.57% | 507,034 | 162,968,321 |
| 2024-10-25 | 3.18 | 3.21 | 3.08 | 3.19 | +2.24% | 739,455 | 233,454,048 |
| 2024-10-24 | 3.01 | 3.12 | 2.98 | 3.12 | +9.86% | 243,937 | 75,303,194 |
| 2024-10-23 | 2.8 | 2.88 | 2.8 | 2.84 | +0.35% | 153,993 | 43,705,258 |
| 2024-10-22 | 2.79 | 2.84 | 2.78 | 2.83 | +2.17% | 159,899 | 44,991,695 |
| 2024-10-21 | 2.85 | 2.85 | 2.74 | 2.77 | -2.46% | 199,894 | 55,662,574 |
| 2024-10-18 | 2.81 | 2.88 | 2.74 | 2.84 | 0% | 267,379 | 74,786,741 |
| 2024-10-17 | 3.06 | 3.06 | 2.83 | 2.84 | -7.19% | 386,147 | 112,793,143 |
| 2024-10-16 | 2.9 | 3.06 | 2.9 | 3.06 | +5.15% | 341,401 | 102,897,958 |
| 2024-10-15 | 2.96 | 3.01 | 2.9 | 2.91 | -2.35% | 197,673 | 58,300,864 |
| 2024-10-14 | 2.89 | 3 | 2.84 | 2.98 | +6.05% | 277,362 | 81,070,769 |
| 2024-10-11 | 2.83 | 2.91 | 2.78 | 2.81 | -1.06% | 218,328 | 62,237,934 |
| 2024-10-10 | 2.86 | 2.93 | 2.75 | 2.84 | -0.7% | 310,577 | 88,335,103 |
| 2024-10-09 | 3.14 | 3.15 | 2.86 | 2.86 | -10.06% | 391,644 | 114,887,621 |
| 2024-10-08 | 3.43 | 3.45 | 3.03 | 3.18 | +1.27% | 790,540 | 258,367,506 |
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：