股票概览
3.44
+1.18%
+0.04
3.38
开盘价
3.46
最高价
3.37
最低价
207,952
成交量
数据更新至: 2024-10-31
技术指标
3.42
MA5 (5日均线)
3.38
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 | 3.38 | 3.46 | 3.37 | 3.44 | +1.18% | 207,952 | 71,271,307 |
| 2024-10-30 | 3.36 | 3.41 | 3.33 | 3.4 | +1.19% | 181,565 | 61,308,109 |
| 2024-10-29 | 3.49 | 3.51 | 3.35 | 3.36 | -3.72% | 264,110 | 90,217,206 |
| 2024-10-28 | 3.4 | 3.5 | 3.38 | 3.49 | +2.65% | 234,348 | 81,092,473 |
| 2024-10-25 | 3.34 | 3.4 | 3.33 | 3.4 | +0.29% | 188,495 | 63,596,471 |
| 2024-10-24 | 3.35 | 3.39 | 3.34 | 3.39 | +0.59% | 124,433 | 41,953,357 |
| 2024-10-23 | 3.35 | 3.39 | 3.34 | 3.37 | +0.6% | 167,632 | 56,342,106 |
| 2024-10-22 | 3.27 | 3.35 | 3.26 | 3.35 | +2.13% | 159,767 | 52,914,999 |
| 2024-10-21 | 3.29 | 3.3 | 3.24 | 3.28 | +0.31% | 155,360 | 50,921,330 |
| 2024-10-18 | 3.23 | 3.31 | 3.18 | 3.27 | +1.24% | 171,648 | 55,683,788 |
| 2024-10-17 | 3.28 | 3.31 | 3.22 | 3.23 | -1.52% | 124,031 | 40,421,556 |
| 2024-10-16 | 3.26 | 3.29 | 3.23 | 3.28 | -0.91% | 92,357 | 30,197,154 |
| 2024-10-15 | 3.37 | 3.37 | 3.31 | 3.31 | -1.49% | 121,427 | 40,511,410 |
| 2024-10-14 | 3.33 | 3.38 | 3.3 | 3.36 | +1.2% | 135,349 | 45,294,868 |
| 2024-10-11 | 3.39 | 3.41 | 3.28 | 3.32 | -2.64% | 186,273 | 62,182,857 |
| 2024-10-10 | 3.44 | 3.47 | 3.32 | 3.41 | +2.4% | 216,695 | 74,049,966 |
| 2024-10-09 | 3.55 | 3.55 | 3.32 | 3.33 | -7.5% | 319,307 | 109,278,518 |
| 2024-10-08 | 3.85 | 3.85 | 3.47 | 3.6 | +2.86% | 572,071 | 207,268,661 |
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：