股票概览
3.74
-2.86%
-0.11
3.86
开盘价
3.86
最高价
3.72
最低价
197,296
成交量
数据更新至: 2024-10-31
技术指标
3.71
MA5 (5日均线)
3.59
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 | 3.86 | 3.86 | 3.72 | 3.74 | -2.86% | 197,296 | 73,982,676 |
| 2024-10-30 | 3.66 | 3.9 | 3.65 | 3.85 | +5.48% | 264,038 | 99,853,478 |
| 2024-10-29 | 3.77 | 3.77 | 3.62 | 3.65 | -2.41% | 111,744 | 40,964,416 |
| 2024-10-28 | 3.59 | 3.74 | 3.58 | 3.74 | +4.18% | 133,253 | 49,185,987 |
| 2024-10-25 | 3.58 | 3.62 | 3.54 | 3.59 | +1.13% | 83,581 | 29,969,368 |
| 2024-10-24 | 3.47 | 3.58 | 3.46 | 3.55 | +1.72% | 82,924 | 29,282,450 |
| 2024-10-23 | 3.48 | 3.57 | 3.46 | 3.49 | +0.29% | 86,397 | 30,316,871 |
| 2024-10-22 | 3.44 | 3.65 | 3.43 | 3.48 | +3.26% | 136,036 | 47,449,350 |
| 2024-10-21 | 3.4 | 3.42 | 3.35 | 3.37 | -0.88% | 73,167 | 24,662,345 |
| 2024-10-18 | 3.34 | 3.42 | 3.31 | 3.4 | +1.19% | 58,598 | 19,754,960 |
| 2024-10-17 | 3.39 | 3.42 | 3.33 | 3.36 | -0.59% | 45,518 | 15,365,715 |
| 2024-10-16 | 3.32 | 3.39 | 3.31 | 3.38 | +0.6% | 38,909 | 13,078,136 |
| 2024-10-15 | 3.37 | 3.43 | 3.33 | 3.36 | -0.3% | 55,774 | 18,905,149 |
| 2024-10-14 | 3.34 | 3.39 | 3.31 | 3.37 | +2.12% | 53,370 | 17,908,072 |
| 2024-10-11 | 3.39 | 3.42 | 3.28 | 3.3 | -2.94% | 86,821 | 29,017,237 |
| 2024-10-10 | 3.36 | 3.44 | 3.3 | 3.4 | +2.41% | 88,873 | 30,102,415 |
| 2024-10-09 | 3.6 | 3.6 | 3.32 | 3.32 | -9.29% | 155,970 | 53,583,174 |
| 2024-10-08 | 3.89 | 3.91 | 3.52 | 3.66 | +2.52% | 234,718 | 87,004,595 |
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：