股票概览
3.66
-0.81%
-0.03
3.74
开盘价
3.8
最高价
3.53
最低价
457,736
成交量
数据更新至: 2024-10-31
技术指标
3.61
MA5 (5日均线)
3.37
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 | 3.74 | 3.8 | 3.53 | 3.66 | -0.81% | 457,736 | 166,006,168 |
| 2024-10-30 | 3.96 | 4.01 | 3.67 | 3.69 | -4.16% | 673,134 | 256,438,816 |
| 2024-10-29 | 3.62 | 3.85 | 3.62 | 3.85 | +10% | 231,159 | 88,086,303 |
| 2024-10-28 | 3.33 | 3.6 | 3.29 | 3.5 | +4.79% | 318,857 | 110,972,607 |
| 2024-10-25 | 3.23 | 3.36 | 3.21 | 3.34 | +3.41% | 173,256 | 56,597,346 |
| 2024-10-24 | 3.21 | 3.26 | 3.18 | 3.23 | -0.92% | 146,551 | 47,118,843 |
| 2024-10-23 | 3.11 | 3.41 | 3.1 | 3.26 | +4.82% | 369,731 | 121,888,461 |
| 2024-10-22 | 3.02 | 3.11 | 3.02 | 3.11 | +2.64% | 143,212 | 44,142,041 |
| 2024-10-21 | 3.04 | 3.06 | 3.01 | 3.03 | -0.33% | 94,105 | 28,544,373 |
| 2024-10-18 | 3.04 | 3.06 | 3 | 3.04 | +0.33% | 97,441 | 29,529,274 |
| 2024-10-17 | 3.1 | 3.12 | 3.01 | 3.03 | -1.94% | 98,192 | 29,949,051 |
| 2024-10-16 | 2.99 | 3.1 | 2.98 | 3.09 | +3% | 111,383 | 34,096,135 |
| 2024-10-15 | 3.09 | 3.09 | 3 | 3 | -2.6% | 85,783 | 26,029,144 |
| 2024-10-14 | 3.02 | 3.1 | 3 | 3.08 | +2.33% | 97,567 | 29,814,034 |
| 2024-10-11 | 3.07 | 3.13 | 2.98 | 3.01 | -2.27% | 107,685 | 32,645,861 |
| 2024-10-10 | 2.99 | 3.12 | 2.99 | 3.08 | +2.33% | 133,964 | 41,188,413 |
| 2024-10-09 | 3.21 | 3.21 | 2.98 | 3.01 | -8.51% | 220,397 | 67,602,901 |
| 2024-10-08 | 3.6 | 3.6 | 3.14 | 3.29 | +0.3% | 437,103 | 144,726,364 |
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：