股票概览
3.48
+2.65%
+0.09
3.42
开盘价
3.54
最高价
3.41
最低价
618,390
成交量
数据更新至: 2024-10-31
技术指标
3.41
MA5 (5日均线)
3.33
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 | 3.42 | 3.54 | 3.41 | 3.48 | +2.65% | 618,390 | 214,693,932 |
| 2024-10-30 | 3.35 | 3.46 | 3.34 | 3.39 | +0.59% | 361,564 | 122,951,424 |
| 2024-10-29 | 3.49 | 3.51 | 3.36 | 3.37 | -2.88% | 496,501 | 169,459,960 |
| 2024-10-28 | 3.37 | 3.48 | 3.35 | 3.47 | +3.58% | 555,904 | 190,157,469 |
| 2024-10-25 | 3.29 | 3.35 | 3.29 | 3.35 | +1.82% | 362,148 | 120,270,961 |
| 2024-10-24 | 3.31 | 3.33 | 3.25 | 3.29 | -1.2% | 310,257 | 101,698,454 |
| 2024-10-23 | 3.3 | 3.38 | 3.3 | 3.33 | -0.6% | 533,507 | 178,008,314 |
| 2024-10-22 | 3.15 | 3.4 | 3.15 | 3.35 | +6.69% | 854,857 | 283,393,788 |
| 2024-10-21 | 3.16 | 3.18 | 3.13 | 3.14 | -0.63% | 249,506 | 78,621,428 |
| 2024-10-18 | 3.11 | 3.19 | 3.07 | 3.16 | +1.61% | 305,318 | 95,545,261 |
| 2024-10-17 | 3.17 | 3.19 | 3.1 | 3.11 | -1.89% | 266,527 | 83,629,334 |
| 2024-10-16 | 3.04 | 3.22 | 3.03 | 3.17 | +1.93% | 328,565 | 103,984,240 |
| 2024-10-15 | 3.2 | 3.2 | 3.11 | 3.11 | -2.81% | 274,804 | 86,849,790 |
| 2024-10-14 | 3.18 | 3.22 | 3.15 | 3.2 | +0.95% | 271,871 | 86,700,807 |
| 2024-10-11 | 3.21 | 3.31 | 3.14 | 3.17 | -1.25% | 347,721 | 111,963,041 |
| 2024-10-10 | 3.17 | 3.29 | 3.13 | 3.21 | +1.26% | 383,446 | 123,622,260 |
| 2024-10-09 | 3.46 | 3.46 | 3.17 | 3.17 | -9.94% | 587,036 | 192,332,014 |
| 2024-10-08 | 3.7 | 3.71 | 3.37 | 3.52 | +4.45% | 991,684 | 349,951,071 |
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：