股票概览
3.71
+0.54%
+0.02
3.67
开盘价
3.77
最高价
3.62
最低价
199,759
成交量
数据更新至: 2024-10-31
技术指标
3.70
MA5 (5日均线)
3.55
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 | 3.67 | 3.77 | 3.62 | 3.71 | +0.54% | 199,759 | 73,880,821 |
| 2024-10-30 | 3.56 | 3.75 | 3.51 | 3.69 | +1.1% | 269,273 | 98,899,647 |
| 2024-10-29 | 3.95 | 3.98 | 3.63 | 3.65 | -6.17% | 520,681 | 195,329,864 |
| 2024-10-28 | 3.63 | 3.89 | 3.62 | 3.89 | +9.89% | 299,707 | 113,748,202 |
| 2024-10-25 | 3.47 | 3.62 | 3.45 | 3.54 | +1.43% | 154,815 | 54,944,807 |
| 2024-10-24 | 3.58 | 3.58 | 3.46 | 3.49 | -1.97% | 163,945 | 57,397,956 |
| 2024-10-23 | 3.39 | 3.63 | 3.37 | 3.56 | +5.95% | 316,295 | 111,443,990 |
| 2024-10-22 | 3.25 | 3.36 | 3.22 | 3.36 | +3.38% | 165,423 | 54,447,470 |
| 2024-10-21 | 3.29 | 3.33 | 3.23 | 3.25 | -2.4% | 203,888 | 66,528,498 |
| 2024-10-18 | 3.25 | 3.36 | 3.22 | 3.33 | +1.52% | 173,211 | 57,011,701 |
| 2024-10-17 | 3.4 | 3.4 | 3.27 | 3.28 | -2.38% | 122,924 | 40,910,270 |
| 2024-10-16 | 3.2 | 3.42 | 3.2 | 3.36 | +2.44% | 199,765 | 67,117,878 |
| 2024-10-15 | 3.34 | 3.35 | 3.26 | 3.28 | -2.67% | 143,329 | 47,197,468 |
| 2024-10-14 | 3.2 | 3.43 | 3.2 | 3.37 | +5.64% | 260,308 | 86,739,839 |
| 2024-10-11 | 3.24 | 3.35 | 3.16 | 3.19 | -1.24% | 208,454 | 67,688,811 |
| 2024-10-10 | 3.22 | 3.34 | 3.12 | 3.23 | -0.62% | 255,583 | 82,613,212 |
| 2024-10-09 | 3.41 | 3.42 | 3.18 | 3.25 | -7.93% | 426,642 | 141,261,639 |
| 2024-10-08 | 3.88 | 3.88 | 3.44 | 3.53 | -0.84% | 636,889 | 231,741,427 |
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：