股票概览
3.78
+1.89%
+0.07
3.71
开盘价
3.82
最高价
3.7
最低价
796,296
成交量
数据更新至: 2024-10-31
技术指标
3.70
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 | 3.71 | 3.82 | 3.7 | 3.78 | +1.89% | 796,296 | 298,394,524 |
| 2024-10-30 | 3.67 | 3.74 | 3.66 | 3.71 | +0.82% | 518,716 | 191,835,323 |
| 2024-10-29 | 3.72 | 3.72 | 3.64 | 3.68 | -0.81% | 557,362 | 204,916,299 |
| 2024-10-28 | 3.73 | 3.74 | 3.62 | 3.71 | +2.49% | 768,352 | 284,036,706 |
| 2024-10-25 | 3.6 | 3.64 | 3.57 | 3.62 | +0.84% | 396,190 | 142,600,856 |
| 2024-10-24 | 3.6 | 3.6 | 3.56 | 3.59 | -0.28% | 185,070 | 66,227,973 |
| 2024-10-23 | 3.6 | 3.64 | 3.57 | 3.6 | +0.28% | 357,175 | 128,681,034 |
| 2024-10-22 | 3.5 | 3.61 | 3.46 | 3.59 | +3.76% | 469,321 | 166,659,021 |
| 2024-10-21 | 3.56 | 3.56 | 3.45 | 3.46 | -1.98% | 378,433 | 132,027,202 |
| 2024-10-18 | 3.52 | 3.58 | 3.45 | 3.53 | +1.44% | 362,878 | 127,564,323 |
| 2024-10-17 | 3.56 | 3.58 | 3.48 | 3.48 | -1.97% | 310,971 | 109,433,106 |
| 2024-10-16 | 3.48 | 3.57 | 3.48 | 3.55 | +1.43% | 292,260 | 103,409,229 |
| 2024-10-15 | 3.6 | 3.62 | 3.5 | 3.5 | -3.31% | 309,691 | 110,152,815 |
| 2024-10-14 | 3.56 | 3.65 | 3.55 | 3.62 | +1.69% | 414,718 | 149,026,191 |
| 2024-10-11 | 3.63 | 3.64 | 3.54 | 3.56 | -1.11% | 354,095 | 126,843,298 |
| 2024-10-10 | 3.5 | 3.66 | 3.49 | 3.6 | +3.15% | 606,061 | 217,430,585 |
| 2024-10-09 | 3.64 | 3.67 | 3.46 | 3.49 | -5.68% | 763,995 | 272,220,637 |
| 2024-10-08 | 4.04 | 4.05 | 3.59 | 3.7 | +0.27% | 1,052,512 | 395,961,436 |
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：