股票概览
3.12
-6.02%
-0.2
3.22
开盘价
3.23
最高价
3.06
最低价
1,515,722
成交量
数据更新至: 2024-10-31
技术指标
3.28
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 | 3.22 | 3.23 | 3.06 | 3.12 | -6.02% | 1,515,722 | 475,394,060 |
| 2024-10-30 | 3.29 | 3.36 | 3.26 | 3.32 | +0.3% | 586,815 | 194,056,460 |
| 2024-10-29 | 3.35 | 3.39 | 3.29 | 3.31 | -1.19% | 619,242 | 206,000,426 |
| 2024-10-28 | 3.26 | 3.36 | 3.25 | 3.35 | +1.82% | 695,813 | 231,887,761 |
| 2024-10-25 | 3.27 | 3.32 | 3.26 | 3.29 | +0.3% | 588,605 | 193,299,098 |
| 2024-10-24 | 3.26 | 3.29 | 3.21 | 3.28 | -0.61% | 643,002 | 208,989,069 |
| 2024-10-23 | 3.28 | 3.34 | 3.22 | 3.3 | +1.85% | 933,245 | 306,534,161 |
| 2024-10-22 | 3.26 | 3.28 | 3.18 | 3.24 | -1.52% | 906,432 | 292,730,403 |
| 2024-10-21 | 3.24 | 3.36 | 3.23 | 3.29 | +5.11% | 1,491,738 | 492,005,596 |
| 2024-10-18 | 3.07 | 3.17 | 3.06 | 3.13 | +2.29% | 870,009 | 270,798,655 |
| 2024-10-17 | 3.09 | 3.11 | 3.05 | 3.06 | -0.97% | 512,269 | 157,935,898 |
| 2024-10-16 | 3.02 | 3.11 | 3.01 | 3.09 | +1.64% | 598,471 | 183,880,760 |
| 2024-10-15 | 3.11 | 3.12 | 3.03 | 3.04 | -2.25% | 613,913 | 188,510,381 |
| 2024-10-14 | 3.07 | 3.13 | 3.02 | 3.11 | +2.64% | 822,048 | 253,841,954 |
| 2024-10-11 | 3.17 | 3.17 | 3 | 3.03 | -1.3% | 773,974 | 236,554,760 |
| 2024-10-10 | 3.01 | 3.13 | 2.98 | 3.07 | +2.33% | 953,935 | 292,514,540 |
| 2024-10-09 | 3.19 | 3.24 | 3 | 3 | -7.98% | 1,392,921 | 431,040,602 |
| 2024-10-08 | 3.54 | 3.54 | 3.15 | 3.26 | +1.24% | 1,921,512 | 638,950,908 |
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：