股票概览
3.74
+1.36%
+0.05
3.71
开盘价
3.76
最高价
3.67
最低价
137,612
成交量
数据更新至: 2024-10-31
技术指标
3.77
MA5 (5日均线)
3.64
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 | 3.71 | 3.76 | 3.67 | 3.74 | +1.36% | 137,612 | 51,156,004 |
| 2024-10-30 | 3.73 | 3.77 | 3.61 | 3.69 | -2.38% | 147,274 | 54,149,304 |
| 2024-10-29 | 3.99 | 4.01 | 3.75 | 3.78 | -4.55% | 194,196 | 74,876,584 |
| 2024-10-28 | 3.69 | 4.01 | 3.69 | 3.96 | +7.61% | 247,673 | 96,760,028 |
| 2024-10-25 | 3.63 | 3.71 | 3.62 | 3.68 | +2.51% | 127,887 | 46,878,370 |
| 2024-10-24 | 3.55 | 3.69 | 3.54 | 3.59 | +1.41% | 126,457 | 45,477,361 |
| 2024-10-23 | 3.5 | 3.59 | 3.48 | 3.54 | +1.14% | 105,265 | 37,334,210 |
| 2024-10-22 | 3.46 | 3.52 | 3.41 | 3.5 | +1.74% | 135,246 | 47,034,435 |
| 2024-10-21 | 3.47 | 3.51 | 3.42 | 3.44 | -0.29% | 107,674 | 37,230,047 |
| 2024-10-18 | 3.36 | 3.48 | 3.36 | 3.45 | +2.07% | 153,695 | 52,856,103 |
| 2024-10-17 | 3.65 | 3.65 | 3.38 | 3.38 | -5.06% | 190,356 | 66,503,992 |
| 2024-10-16 | 3.43 | 3.59 | 3.4 | 3.56 | +2.59% | 145,874 | 51,146,698 |
| 2024-10-15 | 3.46 | 3.55 | 3.44 | 3.47 | -0.29% | 113,743 | 39,899,256 |
| 2024-10-14 | 3.42 | 3.48 | 3.39 | 3.48 | +2.65% | 100,136 | 34,496,941 |
| 2024-10-11 | 3.55 | 3.56 | 3.36 | 3.39 | -2.31% | 145,731 | 49,994,943 |
| 2024-10-10 | 3.39 | 3.58 | 3.33 | 3.47 | +1.76% | 198,567 | 68,540,249 |
| 2024-10-09 | 3.71 | 3.72 | 3.4 | 3.41 | -8.58% | 194,990 | 68,447,646 |
| 2024-10-08 | 3.86 | 3.87 | 3.49 | 3.73 | +5.97% | 294,916 | 108,950,012 |
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：