股票概览
3.48
+2.96%
+0.1
3.38
开盘价
3.52
最高价
3.35
最低价
201,113
成交量
数据更新至: 2024-10-31
技术指标
3.38
MA5 (5日均线)
3.25
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 | 3.52 | 3.35 | 3.48 | +2.96% | 201,113 | 69,401,738 |
| 2024-10-30 | 3.34 | 3.43 | 3.33 | 3.38 | +1.2% | 172,330 | 58,205,048 |
| 2024-10-29 | 3.45 | 3.48 | 3.31 | 3.34 | -2.34% | 187,810 | 63,278,139 |
| 2024-10-28 | 3.26 | 3.42 | 3.25 | 3.42 | +4.91% | 194,910 | 65,639,904 |
| 2024-10-25 | 3.19 | 3.29 | 3.18 | 3.26 | +2.19% | 137,896 | 44,897,245 |
| 2024-10-24 | 3.16 | 3.21 | 3.15 | 3.19 | +0.63% | 120,103 | 38,219,504 |
| 2024-10-23 | 3.11 | 3.24 | 3.11 | 3.17 | +1.6% | 154,516 | 49,162,789 |
| 2024-10-22 | 3.06 | 3.14 | 3.04 | 3.12 | +1.96% | 137,816 | 42,790,493 |
| 2024-10-21 | 3.08 | 3.1 | 3.04 | 3.06 | -0.33% | 131,495 | 40,266,706 |
| 2024-10-18 | 3.05 | 3.12 | 3.02 | 3.07 | +0.66% | 155,497 | 47,756,882 |
| 2024-10-17 | 3.1 | 3.17 | 3.04 | 3.05 | -1.29% | 139,063 | 43,107,029 |
| 2024-10-16 | 3.05 | 3.1 | 3.02 | 3.09 | +0.32% | 119,127 | 36,633,263 |
| 2024-10-15 | 3.17 | 3.17 | 3.07 | 3.08 | -2.84% | 138,376 | 43,069,456 |
| 2024-10-14 | 3.14 | 3.18 | 3.09 | 3.17 | +2.59% | 103,405 | 32,449,063 |
| 2024-10-11 | 3.22 | 3.22 | 3.06 | 3.09 | -3.74% | 159,730 | 50,163,670 |
| 2024-10-10 | 3.2 | 3.27 | 3.11 | 3.21 | +1.26% | 163,919 | 52,599,986 |
| 2024-10-09 | 3.41 | 3.41 | 3.16 | 3.17 | -7.85% | 295,086 | 96,052,903 |
| 2024-10-08 | 3.65 | 3.65 | 3.27 | 3.44 | +3.3% | 419,173 | 144,743,473 |
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：