股票概览
3.81
+1.87%
+0.07
3.71
开盘价
3.85
最高价
3.71
最低价
139,417
成交量
数据更新至: 2024-10-31
技术指标
3.77
MA5 (5日均线)
3.68
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 | 3.85 | 3.71 | 3.81 | +1.87% | 139,417 | 53,075,425 |
| 2024-10-30 | 3.72 | 3.77 | 3.68 | 3.74 | +0.54% | 112,686 | 42,030,811 |
| 2024-10-29 | 3.86 | 3.88 | 3.71 | 3.72 | -3.38% | 168,085 | 63,423,811 |
| 2024-10-28 | 3.7 | 3.85 | 3.69 | 3.85 | +3.22% | 166,746 | 63,374,243 |
| 2024-10-25 | 3.68 | 3.74 | 3.64 | 3.73 | +1.63% | 148,233 | 54,988,731 |
| 2024-10-24 | 3.64 | 3.72 | 3.62 | 3.67 | +0.82% | 107,974 | 39,674,472 |
| 2024-10-23 | 3.64 | 3.69 | 3.59 | 3.64 | +0.28% | 115,503 | 42,104,592 |
| 2024-10-22 | 3.52 | 3.63 | 3.51 | 3.63 | +2.83% | 144,998 | 52,072,128 |
| 2024-10-21 | 3.51 | 3.55 | 3.47 | 3.53 | +0.57% | 103,594 | 36,413,521 |
| 2024-10-18 | 3.44 | 3.56 | 3.43 | 3.51 | +2.03% | 109,635 | 38,260,190 |
| 2024-10-17 | 3.54 | 3.56 | 3.44 | 3.44 | -2.55% | 86,193 | 30,192,883 |
| 2024-10-16 | 3.52 | 3.57 | 3.48 | 3.53 | +0.28% | 96,681 | 34,017,972 |
| 2024-10-15 | 3.59 | 3.61 | 3.51 | 3.52 | -1.95% | 90,175 | 32,117,638 |
| 2024-10-14 | 3.55 | 3.61 | 3.48 | 3.59 | +1.13% | 122,304 | 43,528,335 |
| 2024-10-11 | 3.66 | 3.71 | 3.51 | 3.55 | -3.27% | 138,696 | 49,628,822 |
| 2024-10-10 | 3.67 | 3.76 | 3.63 | 3.67 | +1.38% | 142,500 | 52,623,325 |
| 2024-10-09 | 3.86 | 3.87 | 3.6 | 3.62 | -8.35% | 265,922 | 99,557,317 |
| 2024-10-08 | 4.19 | 4.19 | 3.74 | 3.95 | +3.67% | 508,659 | 201,291,920 |
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：