股票概览
3.54
-3.28%
-0.12
3.59
开盘价
3.59
最高价
3.5
最低价
283,668
成交量
数据更新至: 2024-10-31
技术指标
3.65
MA5 (5日均线)
3.63
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 | 3.59 | 3.59 | 3.5 | 3.54 | -3.28% | 283,668 | 100,357,175 |
| 2024-10-30 | 3.65 | 3.69 | 3.62 | 3.66 | +0.27% | 87,961 | 32,163,366 |
| 2024-10-29 | 3.79 | 3.8 | 3.64 | 3.65 | -3.18% | 134,534 | 49,686,136 |
| 2024-10-28 | 3.65 | 3.77 | 3.65 | 3.77 | +3.29% | 135,826 | 50,469,513 |
| 2024-10-25 | 3.62 | 3.67 | 3.6 | 3.65 | +0.55% | 103,018 | 37,570,783 |
| 2024-10-24 | 3.58 | 3.64 | 3.57 | 3.63 | +0.83% | 92,754 | 33,418,216 |
| 2024-10-23 | 3.6 | 3.63 | 3.58 | 3.6 | 0% | 118,378 | 42,711,798 |
| 2024-10-22 | 3.57 | 3.6 | 3.55 | 3.6 | +0.84% | 88,043 | 31,473,880 |
| 2024-10-21 | 3.58 | 3.6 | 3.54 | 3.57 | -0.56% | 110,196 | 39,369,762 |
| 2024-10-18 | 3.52 | 3.62 | 3.5 | 3.59 | +1.7% | 140,064 | 49,775,386 |
| 2024-10-17 | 3.61 | 3.64 | 3.52 | 3.53 | -2.49% | 123,878 | 44,291,996 |
| 2024-10-16 | 3.57 | 3.65 | 3.55 | 3.62 | +1.12% | 104,548 | 37,685,421 |
| 2024-10-15 | 3.65 | 3.67 | 3.58 | 3.58 | -2.19% | 124,939 | 45,286,172 |
| 2024-10-14 | 3.65 | 3.69 | 3.58 | 3.66 | +1.39% | 134,721 | 49,050,078 |
| 2024-10-11 | 3.73 | 3.73 | 3.58 | 3.61 | -2.17% | 136,318 | 49,817,602 |
| 2024-10-10 | 3.67 | 3.79 | 3.63 | 3.69 | +1.37% | 176,446 | 65,552,889 |
| 2024-10-09 | 3.84 | 3.85 | 3.62 | 3.64 | -6.67% | 302,055 | 112,576,353 |
| 2024-10-08 | 4.14 | 4.15 | 3.77 | 3.9 | +3.45% | 465,017 | 184,295,232 |
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：