股票概览
3.49
+4.18%
+0.14
3.37
开盘价
3.6
最高价
3.33
最低价
1,337,689
成交量
数据更新至: 2024-10-31
技术指标
3.38
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 | 3.37 | 3.6 | 3.33 | 3.49 | +4.18% | 1,337,689 | 464,000,342 |
| 2024-10-30 | 3.38 | 3.42 | 3.31 | 3.35 | -1.76% | 971,760 | 325,336,732 |
| 2024-10-29 | 3.6 | 3.6 | 3.39 | 3.41 | -2.01% | 2,010,112 | 700,016,891 |
| 2024-10-28 | 3.18 | 3.48 | 3.17 | 3.48 | +10.13% | 1,595,005 | 542,436,844 |
| 2024-10-25 | 3.16 | 3.19 | 3.14 | 3.16 | 0% | 474,425 | 150,007,853 |
| 2024-10-24 | 3.15 | 3.19 | 3.12 | 3.16 | 0% | 426,753 | 134,312,171 |
| 2024-10-23 | 3.11 | 3.17 | 3.07 | 3.16 | +1.61% | 634,785 | 199,220,800 |
| 2024-10-22 | 3.02 | 3.11 | 3.02 | 3.11 | +2.3% | 615,067 | 189,608,523 |
| 2024-10-21 | 3.05 | 3.08 | 3.02 | 3.04 | -0.33% | 597,534 | 182,180,405 |
| 2024-10-18 | 2.99 | 3.09 | 2.98 | 3.05 | +2.01% | 778,371 | 236,202,329 |
| 2024-10-17 | 3.08 | 3.12 | 2.99 | 2.99 | -2.61% | 909,782 | 277,229,767 |
| 2024-10-16 | 2.93 | 3.11 | 2.93 | 3.07 | +3.72% | 984,656 | 299,958,531 |
| 2024-10-15 | 3.02 | 3.06 | 2.96 | 2.96 | -1.99% | 535,201 | 161,223,192 |
| 2024-10-14 | 3.03 | 3.05 | 2.97 | 3.02 | 0% | 536,486 | 161,598,181 |
| 2024-10-11 | 3.04 | 3.09 | 2.98 | 3.02 | -0.33% | 511,428 | 155,237,979 |
| 2024-10-10 | 2.95 | 3.13 | 2.92 | 3.03 | +2.71% | 886,675 | 267,981,859 |
| 2024-10-09 | 3.13 | 3.14 | 2.89 | 2.95 | -6.05% | 1,265,307 | 379,637,198 |
| 2024-10-08 | 3.35 | 3.38 | 3.04 | 3.14 | +2.28% | 1,663,862 | 532,278,047 |
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：