股票概览
3.43
+1.18%
+0.04
3.37
开盘价
3.47
最高价
3.37
最低价
233,109
成交量
数据更新至: 2024-10-31
技术指标
3.45
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 | 3.37 | 3.47 | 3.37 | 3.43 | +1.18% | 233,109 | 80,001,898 |
| 2024-10-30 | 3.39 | 3.42 | 3.35 | 3.39 | 0% | 193,296 | 65,500,001 |
| 2024-10-29 | 3.56 | 3.56 | 3.38 | 3.39 | -5.04% | 349,645 | 120,338,204 |
| 2024-10-28 | 3.48 | 3.6 | 3.46 | 3.57 | +2.29% | 362,921 | 129,097,806 |
| 2024-10-25 | 3.36 | 3.5 | 3.36 | 3.49 | +2.95% | 342,991 | 118,767,514 |
| 2024-10-24 | 3.32 | 3.45 | 3.32 | 3.39 | -1.17% | 316,847 | 107,087,595 |
| 2024-10-23 | 3.3 | 3.5 | 3.27 | 3.43 | +3.94% | 534,220 | 181,894,540 |
| 2024-10-22 | 3.21 | 3.32 | 3.2 | 3.3 | +2.17% | 262,567 | 85,615,856 |
| 2024-10-21 | 3.22 | 3.26 | 3.18 | 3.23 | +0.31% | 243,473 | 78,431,253 |
| 2024-10-18 | 3.11 | 3.26 | 3.09 | 3.22 | +2.88% | 277,554 | 87,919,406 |
| 2024-10-17 | 3.21 | 3.24 | 3.12 | 3.13 | -1.88% | 195,837 | 62,157,551 |
| 2024-10-16 | 3.17 | 3.24 | 3.14 | 3.19 | -0.62% | 192,977 | 61,543,876 |
| 2024-10-15 | 3.29 | 3.3 | 3.2 | 3.21 | -3.89% | 279,877 | 90,974,480 |
| 2024-10-14 | 3.31 | 3.34 | 3.21 | 3.34 | 0% | 358,363 | 117,846,534 |
| 2024-10-11 | 3.5 | 3.58 | 3.29 | 3.34 | -8.49% | 682,482 | 232,602,903 |
| 2024-10-10 | 3.28 | 3.65 | 3.24 | 3.65 | +9.94% | 830,576 | 295,454,426 |
| 2024-10-09 | 3.68 | 3.68 | 3.32 | 3.32 | -10.03% | 486,185 | 166,125,616 |
| 2024-10-08 | 3.85 | 3.85 | 3.52 | 3.69 | +5.43% | 589,773 | 218,430,631 |
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：