股票概览
3.52
+1.73%
+0.06
3.5
开盘价
3.59
最高价
3.48
最低价
208,840
成交量
数据更新至: 2024-10-31
技术指标
3.58
MA5 (5日均线)
3.42
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 | 3.5 | 3.59 | 3.48 | 3.52 | +1.73% | 208,840 | 73,874,790 |
| 2024-10-30 | 3.51 | 3.53 | 3.41 | 3.46 | -0.86% | 234,769 | 81,267,391 |
| 2024-10-29 | 3.67 | 3.71 | 3.48 | 3.49 | -6.43% | 371,790 | 132,531,666 |
| 2024-10-28 | 3.6 | 3.79 | 3.53 | 3.73 | +0.81% | 523,544 | 190,217,480 |
| 2024-10-25 | 3.46 | 3.8 | 3.4 | 3.7 | +4.23% | 754,387 | 269,596,703 |
| 2024-10-24 | 3.22 | 3.55 | 3.2 | 3.55 | +9.91% | 396,835 | 138,035,875 |
| 2024-10-23 | 3.21 | 3.29 | 3.2 | 3.23 | +0.31% | 130,671 | 42,262,028 |
| 2024-10-22 | 3.11 | 3.22 | 3.1 | 3.22 | +3.54% | 197,909 | 62,984,551 |
| 2024-10-21 | 3.15 | 3.16 | 3.08 | 3.11 | -1.58% | 175,933 | 54,690,012 |
| 2024-10-18 | 3.02 | 3.19 | 3 | 3.16 | +3.95% | 225,100 | 70,562,450 |
| 2024-10-17 | 3.09 | 3.11 | 3.02 | 3.04 | -0.33% | 84,959 | 26,068,661 |
| 2024-10-16 | 2.99 | 3.09 | 2.98 | 3.05 | 0% | 89,371 | 27,304,013 |
| 2024-10-15 | 3.09 | 3.13 | 3.03 | 3.05 | -1.29% | 120,684 | 37,254,467 |
| 2024-10-14 | 3.05 | 3.09 | 3.01 | 3.09 | +2.66% | 114,250 | 34,896,560 |
| 2024-10-11 | 3.11 | 3.14 | 2.97 | 3.01 | -3.22% | 134,511 | 40,909,374 |
| 2024-10-10 | 3.11 | 3.18 | 3.02 | 3.11 | -0.96% | 188,715 | 58,789,499 |
| 2024-10-09 | 3.38 | 3.38 | 3.14 | 3.14 | -10.03% | 255,053 | 81,721,408 |
| 2024-10-08 | 3.68 | 3.68 | 3.34 | 3.49 | +4.18% | 514,350 | 179,699,105 |
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：