股票概览
3.65
-1.88%
-0.07
3.7
开盘价
3.81
最高价
3.65
最低价
215,743
成交量
数据更新至: 2024-10-31
技术指标
3.62
MA5 (5日均线)
3.52
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 | 3.7 | 3.81 | 3.65 | 3.65 | -1.88% | 215,743 | 80,100,994 |
| 2024-10-30 | 3.68 | 3.81 | 3.62 | 3.72 | -0.53% | 235,042 | 86,933,792 |
| 2024-10-29 | 3.61 | 3.82 | 3.5 | 3.74 | +5.06% | 339,016 | 124,656,523 |
| 2024-10-28 | 3.45 | 3.57 | 3.41 | 3.56 | +3.49% | 169,816 | 59,803,079 |
| 2024-10-25 | 3.41 | 3.5 | 3.41 | 3.44 | -1.71% | 182,295 | 62,902,663 |
| 2024-10-24 | 3.39 | 3.58 | 3.36 | 3.5 | +2.04% | 174,219 | 60,920,747 |
| 2024-10-23 | 3.41 | 3.63 | 3.4 | 3.43 | -0.29% | 175,701 | 61,358,547 |
| 2024-10-22 | 3.36 | 3.44 | 3.31 | 3.44 | +2.38% | 181,218 | 61,331,944 |
| 2024-10-21 | 3.39 | 3.42 | 3.33 | 3.36 | -0.88% | 183,287 | 61,743,289 |
| 2024-10-18 | 3.28 | 3.45 | 3.24 | 3.39 | +3.04% | 169,432 | 56,768,839 |
| 2024-10-17 | 3.31 | 3.38 | 3.29 | 3.29 | 0% | 139,836 | 46,499,897 |
| 2024-10-16 | 3.19 | 3.34 | 3.18 | 3.29 | +0.61% | 138,486 | 45,483,625 |
| 2024-10-15 | 3.35 | 3.4 | 3.27 | 3.27 | -2.97% | 162,107 | 53,983,675 |
| 2024-10-14 | 3.33 | 3.4 | 3.22 | 3.37 | +3.06% | 182,656 | 60,710,692 |
| 2024-10-11 | 3.5 | 3.66 | 3.21 | 3.27 | -7.1% | 220,637 | 75,979,070 |
| 2024-10-10 | 3.53 | 3.64 | 3.45 | 3.52 | 0% | 192,607 | 68,475,215 |
| 2024-10-09 | 3.65 | 3.81 | 3.5 | 3.52 | -7.37% | 302,531 | 110,456,612 |
| 2024-10-08 | 3.87 | 3.87 | 3.45 | 3.8 | +13.1% | 441,526 | 164,185,424 |
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：