股票概览
3.42
+2.4%
+0.08
3.35
开盘价
3.44
最高价
3.31
最低价
603,385
成交量
数据更新至: 2024-10-31
技术指标
3.36
MA5 (5日均线)
3.26
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 | 3.35 | 3.44 | 3.31 | 3.42 | +2.4% | 603,385 | 204,780,160 |
| 2024-10-30 | 3.31 | 3.4 | 3.3 | 3.34 | +0.6% | 481,352 | 160,666,611 |
| 2024-10-29 | 3.45 | 3.46 | 3.3 | 3.32 | -2.92% | 614,300 | 206,427,790 |
| 2024-10-28 | 3.3 | 3.42 | 3.29 | 3.42 | +3.64% | 676,163 | 227,204,645 |
| 2024-10-25 | 3.21 | 3.31 | 3.19 | 3.3 | +3.13% | 593,696 | 194,328,907 |
| 2024-10-24 | 3.17 | 3.2 | 3.15 | 3.2 | +0.31% | 351,882 | 111,755,571 |
| 2024-10-23 | 3.17 | 3.21 | 3.14 | 3.19 | +0.31% | 439,656 | 139,905,152 |
| 2024-10-22 | 3.14 | 3.23 | 3.13 | 3.18 | +1.27% | 532,313 | 169,397,447 |
| 2024-10-21 | 3.14 | 3.17 | 3.11 | 3.14 | +0.32% | 465,243 | 146,047,761 |
| 2024-10-18 | 3.08 | 3.19 | 3.04 | 3.13 | +1.62% | 552,384 | 172,017,836 |
| 2024-10-17 | 3.12 | 3.17 | 3.07 | 3.08 | -1.28% | 361,639 | 112,815,468 |
| 2024-10-16 | 3.04 | 3.15 | 3.03 | 3.12 | +1.63% | 427,856 | 132,842,567 |
| 2024-10-15 | 3.11 | 3.14 | 3.07 | 3.07 | -1.92% | 433,377 | 134,805,019 |
| 2024-10-14 | 3.1 | 3.14 | 3.05 | 3.13 | +0.97% | 526,397 | 162,962,984 |
| 2024-10-11 | 3.19 | 3.19 | 3.06 | 3.1 | -2.52% | 530,070 | 165,608,275 |
| 2024-10-10 | 3.2 | 3.25 | 3.13 | 3.18 | +0.63% | 668,562 | 213,855,699 |
| 2024-10-09 | 3.41 | 3.41 | 3.15 | 3.16 | -8.93% | 1,051,999 | 343,749,972 |
| 2024-10-08 | 3.65 | 3.65 | 3.31 | 3.47 | +4.52% | 1,338,079 | 464,099,121 |
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：