股票概览
3.38
+3.05%
+0.1
3.31
开盘价
3.38
最高价
3.31
最低价
275,047
成交量
数据更新至: 2024-10-31
技术指标
3.31
MA5 (5日均线)
3.24
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 | 3.31 | 3.38 | 3.31 | 3.38 | +3.05% | 275,047 | 92,303,138 |
| 2024-10-30 | 3.25 | 3.3 | 3.23 | 3.28 | +0.61% | 168,663 | 55,048,013 |
| 2024-10-29 | 3.36 | 3.4 | 3.26 | 3.26 | -2.98% | 202,375 | 66,784,614 |
| 2024-10-28 | 3.29 | 3.36 | 3.29 | 3.36 | +2.44% | 206,421 | 68,633,248 |
| 2024-10-25 | 3.22 | 3.29 | 3.22 | 3.28 | +2.18% | 196,986 | 64,416,022 |
| 2024-10-24 | 3.25 | 3.26 | 3.18 | 3.21 | -2.43% | 204,051 | 65,562,359 |
| 2024-10-23 | 3.22 | 3.32 | 3.19 | 3.29 | +2.81% | 331,959 | 108,819,329 |
| 2024-10-22 | 3.08 | 3.2 | 3.06 | 3.2 | +3.9% | 270,265 | 85,549,494 |
| 2024-10-21 | 3.08 | 3.12 | 3.06 | 3.08 | +0.33% | 186,133 | 57,417,314 |
| 2024-10-18 | 3.01 | 3.1 | 3 | 3.07 | +1.99% | 144,717 | 44,121,380 |
| 2024-10-17 | 3.08 | 3.09 | 3.01 | 3.01 | -1.63% | 117,800 | 35,894,446 |
| 2024-10-16 | 3.03 | 3.08 | 3.02 | 3.06 | +0.33% | 108,723 | 33,200,626 |
| 2024-10-15 | 3.1 | 3.11 | 3.05 | 3.05 | -2.24% | 112,470 | 34,642,752 |
| 2024-10-14 | 3.1 | 3.13 | 3.07 | 3.12 | +2.3% | 160,415 | 49,784,176 |
| 2024-10-11 | 3.17 | 3.22 | 3.03 | 3.05 | -5.57% | 234,763 | 72,909,163 |
| 2024-10-10 | 3.12 | 3.32 | 3.12 | 3.23 | +3.86% | 314,751 | 102,197,929 |
| 2024-10-09 | 3.33 | 3.33 | 3.09 | 3.11 | -7.99% | 334,498 | 107,385,853 |
| 2024-10-08 | 3.55 | 3.55 | 3.23 | 3.38 | +4.64% | 501,139 | 170,413,487 |
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：