股票概览
3.64
+1.11%
+0.04
3.61
开盘价
3.76
最高价
3.52
最低价
928,594
成交量
数据更新至: 2024-10-31
技术指标
3.39
MA5 (5日均线)
3.22
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 | 3.61 | 3.76 | 3.52 | 3.64 | +1.11% | 928,594 | 336,695,655 |
| 2024-10-30 | 3.2 | 3.6 | 3.17 | 3.6 | +11.8% | 1,183,044 | 408,830,580 |
| 2024-10-29 | 3.32 | 3.42 | 3.21 | 3.22 | -3.59% | 433,750 | 142,496,597 |
| 2024-10-28 | 3.15 | 3.37 | 3.1 | 3.34 | +6.03% | 592,423 | 193,251,903 |
| 2024-10-25 | 3.07 | 3.15 | 3.07 | 3.15 | +2.27% | 320,350 | 99,938,781 |
| 2024-10-24 | 3.07 | 3.12 | 3.06 | 3.08 | +0.33% | 231,025 | 71,211,195 |
| 2024-10-23 | 3.1 | 3.13 | 3.05 | 3.07 | -1.6% | 343,630 | 105,970,122 |
| 2024-10-22 | 3.03 | 3.15 | 3.01 | 3.12 | +2.3% | 425,773 | 131,648,813 |
| 2024-10-21 | 2.9 | 3.05 | 2.88 | 3.05 | +5.17% | 438,247 | 130,621,456 |
| 2024-10-18 | 2.78 | 2.94 | 2.77 | 2.9 | +3.94% | 420,247 | 120,465,758 |
| 2024-10-17 | 2.81 | 2.87 | 2.78 | 2.79 | -0.71% | 239,998 | 67,779,439 |
| 2024-10-16 | 2.79 | 2.85 | 2.76 | 2.81 | -1.06% | 252,456 | 70,913,148 |
| 2024-10-15 | 2.9 | 2.94 | 2.81 | 2.84 | -2.74% | 350,823 | 101,153,994 |
| 2024-10-14 | 2.84 | 2.94 | 2.75 | 2.92 | +2.82% | 374,614 | 106,555,773 |
| 2024-10-11 | 3.06 | 3.07 | 2.77 | 2.84 | -7.19% | 539,218 | 155,562,076 |
| 2024-10-10 | 3.08 | 3.22 | 3.02 | 3.06 | +0.66% | 595,992 | 185,470,927 |
| 2024-10-09 | 3.29 | 3.5 | 3.03 | 3.04 | -10.85% | 939,256 | 305,496,950 |
| 2024-10-08 | 3.4 | 3.41 | 3.01 | 3.41 | +20.07% | 1,137,625 | 371,647,134 |
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：