股票概览
3.39
+1.8%
+0.06
3.32
开盘价
3.39
最高价
3.29
最低价
1,610,246
成交量
数据更新至: 2024-10-31
技术指标
3.32
MA5 (5日均线)
3.30
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 | 3.32 | 3.39 | 3.29 | 3.39 | +1.8% | 1,610,246 | 541,104,561 |
| 2024-10-30 | 3.25 | 3.39 | 3.23 | 3.33 | +2.15% | 2,015,966 | 670,951,097 |
| 2024-10-29 | 3.34 | 3.38 | 3.25 | 3.26 | -2.1% | 1,656,416 | 547,285,923 |
| 2024-10-28 | 3.31 | 3.34 | 3.27 | 3.33 | +0.6% | 1,601,801 | 528,612,177 |
| 2024-10-25 | 3.27 | 3.33 | 3.26 | 3.31 | +1.85% | 1,312,594 | 432,790,393 |
| 2024-10-24 | 3.27 | 3.27 | 3.22 | 3.25 | -1.22% | 813,056 | 263,292,709 |
| 2024-10-23 | 3.3 | 3.32 | 3.26 | 3.29 | 0% | 1,123,620 | 369,799,961 |
| 2024-10-22 | 3.27 | 3.32 | 3.24 | 3.29 | 0% | 1,078,373 | 352,880,710 |
| 2024-10-21 | 3.34 | 3.36 | 3.26 | 3.29 | +0.61% | 1,219,394 | 402,184,953 |
| 2024-10-18 | 3.17 | 3.32 | 3.16 | 3.27 | +2.83% | 1,370,239 | 442,668,378 |
| 2024-10-17 | 3.26 | 3.29 | 3.18 | 3.18 | -2.15% | 972,409 | 313,462,608 |
| 2024-10-16 | 3.24 | 3.28 | 3.2 | 3.25 | -0.91% | 1,063,235 | 344,809,820 |
| 2024-10-15 | 3.4 | 3.42 | 3.28 | 3.28 | -2.67% | 1,700,892 | 566,385,689 |
| 2024-10-14 | 3.21 | 3.39 | 3.2 | 3.37 | +6.98% | 2,024,483 | 667,308,930 |
| 2024-10-11 | 3.28 | 3.28 | 3.1 | 3.15 | -3.37% | 1,235,002 | 391,934,873 |
| 2024-10-10 | 3.19 | 3.34 | 3.18 | 3.26 | +3.16% | 1,563,194 | 509,348,125 |
| 2024-10-09 | 3.45 | 3.45 | 3.16 | 3.16 | -9.71% | 2,127,802 | 696,821,979 |
| 2024-10-08 | 3.81 | 3.81 | 3.35 | 3.5 | +1.16% | 3,000,517 | 1,062,912,090 |
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：