股票概览
3.72
-2.11%
-0.08
3.72
开盘价
3.84
最高价
3.67
最低价
597,960
成交量
数据更新至: 2024-10-31
技术指标
3.65
MA5 (5日均线)
3.41
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 | 3.72 | 3.84 | 3.67 | 3.72 | -2.11% | 597,960 | 224,334,426 |
| 2024-10-30 | 3.55 | 3.89 | 3.5 | 3.8 | +2.43% | 992,024 | 368,111,056 |
| 2024-10-29 | 3.53 | 3.86 | 3.38 | 3.71 | +5.7% | 1,066,262 | 394,898,556 |
| 2024-10-28 | 3.5 | 3.54 | 3.41 | 3.51 | +0.57% | 389,188 | 136,005,789 |
| 2024-10-25 | 3.28 | 3.63 | 3.26 | 3.49 | +5.44% | 700,241 | 242,432,558 |
| 2024-10-24 | 3.14 | 3.38 | 3.11 | 3.31 | +5.08% | 412,555 | 134,291,669 |
| 2024-10-23 | 3.11 | 3.22 | 3.1 | 3.15 | +0.64% | 204,001 | 64,367,856 |
| 2024-10-22 | 3.08 | 3.13 | 3.08 | 3.13 | +0.97% | 169,482 | 52,767,118 |
| 2024-10-21 | 3.14 | 3.16 | 3.07 | 3.1 | -1.27% | 272,924 | 84,740,574 |
| 2024-10-18 | 3.08 | 3.17 | 3.02 | 3.14 | 0% | 314,512 | 97,411,991 |
| 2024-10-17 | 3.3 | 3.33 | 3.11 | 3.14 | -6.55% | 550,860 | 175,497,189 |
| 2024-10-16 | 3.4 | 3.6 | 3.23 | 3.36 | -1.75% | 874,015 | 297,799,768 |
| 2024-10-15 | 3.28 | 3.55 | 3.28 | 3.42 | +4.91% | 468,115 | 161,339,678 |
| 2024-10-14 | 3.12 | 3.28 | 3.12 | 3.26 | +6.19% | 283,907 | 91,393,541 |
| 2024-10-11 | 3.11 | 3.16 | 3.05 | 3.07 | -2.23% | 124,918 | 38,700,846 |
| 2024-10-10 | 3.16 | 3.21 | 3.07 | 3.14 | +1.29% | 170,046 | 53,564,257 |
| 2024-10-09 | 3.37 | 3.37 | 3.1 | 3.1 | -8.82% | 275,720 | 88,307,738 |
| 2024-10-08 | 3.65 | 3.65 | 3.23 | 3.4 | +2.41% | 506,802 | 172,838,741 |
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：