股票概览
3.51
+0.29%
+0.01
3.49
开盘价
3.52
最高价
3.47
最低价
78,403
成交量
数据更新至: 2024-10-31
技术指标
3.51
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 | 3.49 | 3.52 | 3.47 | 3.51 | +0.29% | 78,403 | 27,454,955 |
| 2024-10-30 | 3.46 | 3.5 | 3.45 | 3.5 | +0.29% | 69,778 | 24,253,356 |
| 2024-10-29 | 3.57 | 3.58 | 3.46 | 3.49 | -2.24% | 108,216 | 37,935,343 |
| 2024-10-28 | 3.48 | 3.57 | 3.46 | 3.57 | +2.59% | 117,234 | 41,355,047 |
| 2024-10-25 | 3.49 | 3.49 | 3.44 | 3.48 | -1.97% | 83,396 | 28,925,892 |
| 2024-10-24 | 3.54 | 3.56 | 3.52 | 3.55 | +0.28% | 63,802 | 22,563,605 |
| 2024-10-23 | 3.54 | 3.57 | 3.53 | 3.54 | +0.28% | 78,302 | 27,766,821 |
| 2024-10-22 | 3.5 | 3.53 | 3.48 | 3.53 | +0.86% | 81,759 | 28,675,295 |
| 2024-10-21 | 3.52 | 3.52 | 3.47 | 3.5 | 0% | 60,413 | 21,122,518 |
| 2024-10-18 | 3.45 | 3.53 | 3.43 | 3.5 | +1.16% | 93,791 | 32,686,567 |
| 2024-10-17 | 3.51 | 3.51 | 3.43 | 3.46 | -1.7% | 60,069 | 20,846,755 |
| 2024-10-16 | 3.42 | 3.52 | 3.41 | 3.52 | +2.03% | 83,624 | 29,000,576 |
| 2024-10-15 | 3.47 | 3.47 | 3.44 | 3.45 | -0.58% | 57,953 | 20,016,263 |
| 2024-10-14 | 3.47 | 3.48 | 3.43 | 3.47 | +0.87% | 78,478 | 27,114,667 |
| 2024-10-11 | 3.52 | 3.53 | 3.41 | 3.44 | -1.99% | 95,119 | 33,088,239 |
| 2024-10-10 | 3.48 | 3.56 | 3.46 | 3.51 | +0.57% | 137,714 | 48,329,380 |
| 2024-10-09 | 3.75 | 3.75 | 3.47 | 3.49 | -9.35% | 243,157 | 86,959,724 |
| 2024-10-08 | 4.05 | 4.08 | 3.72 | 3.85 | +3.77% | 370,446 | 144,494,492 |
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：