股票概览
3.21
+2.23%
+0.07
3.1
开盘价
3.25
最高价
3.07
最低价
374,663
成交量
数据更新至: 2024-10-31
技术指标
3.16
MA5 (5日均线)
3.04
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 | 3.1 | 3.25 | 3.07 | 3.21 | +2.23% | 374,663 | 118,908,997 |
| 2024-10-30 | 3.11 | 3.2 | 3.1 | 3.14 | -0.32% | 365,020 | 114,824,976 |
| 2024-10-29 | 3.39 | 3.43 | 3.12 | 3.15 | -4.26% | 633,693 | 204,424,735 |
| 2024-10-28 | 3.03 | 3.29 | 3.03 | 3.29 | +10.03% | 510,812 | 164,602,951 |
| 2024-10-25 | 2.91 | 3.01 | 2.9 | 2.99 | +2.4% | 199,407 | 59,122,639 |
| 2024-10-24 | 2.92 | 2.93 | 2.89 | 2.92 | -0.68% | 104,296 | 30,293,491 |
| 2024-10-23 | 2.91 | 2.97 | 2.9 | 2.94 | +1.03% | 163,555 | 48,004,779 |
| 2024-10-22 | 2.91 | 2.92 | 2.87 | 2.91 | 0% | 146,234 | 42,271,635 |
| 2024-10-21 | 2.95 | 2.97 | 2.89 | 2.91 | -1.36% | 158,632 | 46,271,793 |
| 2024-10-18 | 2.98 | 2.98 | 2.89 | 2.95 | -0.34% | 197,637 | 58,015,099 |
| 2024-10-17 | 3.04 | 3.04 | 2.95 | 2.96 | -2.31% | 119,317 | 35,734,047 |
| 2024-10-16 | 2.98 | 3.06 | 2.93 | 3.03 | +1.68% | 135,504 | 40,953,546 |
| 2024-10-15 | 3.05 | 3.06 | 2.98 | 2.98 | -2.93% | 122,372 | 36,933,067 |
| 2024-10-14 | 3.08 | 3.09 | 3.01 | 3.07 | +1.32% | 160,432 | 48,974,811 |
| 2024-10-11 | 3.02 | 3.1 | 3 | 3.03 | 0% | 161,996 | 49,350,913 |
| 2024-10-10 | 2.99 | 3.1 | 2.93 | 3.03 | +1.68% | 198,090 | 59,767,096 |
| 2024-10-09 | 3.19 | 3.22 | 2.97 | 2.98 | -9.42% | 314,586 | 96,513,133 |
| 2024-10-08 | 3.49 | 3.49 | 3.15 | 3.29 | +3.46% | 442,565 | 146,648,924 |
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：