股票概览
3.66
+3.68%
+0.13
3.55
开盘价
3.82
最高价
3.51
最低价
241,256
成交量
数据更新至: 2024-10-31
技术指标
3.42
MA5 (5日均线)
3.11
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 | 3.55 | 3.82 | 3.51 | 3.66 | +3.68% | 241,256 | 89,106,106 |
| 2024-10-30 | 3.4 | 3.66 | 3.31 | 3.53 | -2.22% | 272,120 | 96,166,721 |
| 2024-10-29 | 3.29 | 3.73 | 3.19 | 3.61 | +11.08% | 376,379 | 129,877,292 |
| 2024-10-28 | 3.06 | 3.25 | 3.06 | 3.25 | +6.56% | 248,239 | 78,754,092 |
| 2024-10-25 | 3.19 | 3.27 | 3.02 | 3.05 | -0.65% | 217,035 | 67,138,423 |
| 2024-10-24 | 3.02 | 3.13 | 2.97 | 3.07 | +5.86% | 288,234 | 87,781,902 |
| 2024-10-23 | 2.8 | 3.09 | 2.8 | 2.9 | +2.11% | 233,443 | 68,875,379 |
| 2024-10-22 | 2.61 | 2.85 | 2.59 | 2.84 | +7.58% | 248,341 | 68,398,874 |
| 2024-10-21 | 2.63 | 2.68 | 2.58 | 2.64 | +2.33% | 141,137 | 37,106,274 |
| 2024-10-18 | 2.5 | 2.62 | 2.5 | 2.58 | +2.38% | 159,255 | 40,877,637 |
| 2024-10-17 | 2.61 | 2.62 | 2.5 | 2.52 | -1.95% | 127,152 | 32,290,846 |
| 2024-10-16 | 2.63 | 2.7 | 2.53 | 2.57 | -3.75% | 148,246 | 38,777,752 |
| 2024-10-15 | 2.81 | 2.82 | 2.65 | 2.67 | -5.32% | 179,468 | 48,787,878 |
| 2024-10-14 | 2.75 | 2.87 | 2.72 | 2.82 | +0.71% | 181,671 | 50,717,395 |
| 2024-10-11 | 2.61 | 2.85 | 2.61 | 2.8 | +5.26% | 266,412 | 74,186,057 |
| 2024-10-10 | 2.56 | 2.79 | 2.55 | 2.66 | +4.31% | 244,849 | 65,857,708 |
| 2024-10-09 | 2.75 | 2.81 | 2.55 | 2.55 | -12.37% | 285,792 | 77,107,734 |
| 2024-10-08 | 3 | 3.13 | 2.75 | 2.91 | +8.58% | 412,232 | 120,301,928 |
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：