股票概览
3.68
+4.25%
+0.15
3.51
开盘价
3.72
最高价
3.5
最低价
425,960
成交量
数据更新至: 2024-10-31
技术指标
3.50
MA5 (5日均线)
3.35
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 | 3.51 | 3.72 | 3.5 | 3.68 | +4.25% | 425,960 | 155,330,499 |
| 2024-10-30 | 3.55 | 3.71 | 3.51 | 3.53 | +1.73% | 381,615 | 137,136,085 |
| 2024-10-29 | 3.55 | 3.57 | 3.4 | 3.47 | -1.42% | 305,100 | 105,865,609 |
| 2024-10-28 | 3.3 | 3.55 | 3.3 | 3.52 | +7.32% | 511,884 | 176,443,800 |
| 2024-10-25 | 3.24 | 3.3 | 3.22 | 3.28 | +1.23% | 194,544 | 63,843,889 |
| 2024-10-24 | 3.18 | 3.27 | 3.18 | 3.24 | +0.93% | 171,485 | 55,429,149 |
| 2024-10-23 | 3.19 | 3.29 | 3.16 | 3.21 | +0.63% | 298,462 | 96,382,684 |
| 2024-10-22 | 3.15 | 3.2 | 3.14 | 3.19 | +1.27% | 176,917 | 56,109,055 |
| 2024-10-21 | 3.19 | 3.19 | 3.13 | 3.15 | -1.25% | 223,693 | 70,517,800 |
| 2024-10-18 | 3.19 | 3.22 | 3.09 | 3.19 | +1.27% | 255,319 | 80,458,962 |
| 2024-10-17 | 3.35 | 3.35 | 3.13 | 3.15 | -5.69% | 358,460 | 115,445,942 |
| 2024-10-16 | 3.27 | 3.39 | 3.25 | 3.34 | +3.09% | 362,156 | 120,618,179 |
| 2024-10-15 | 3.28 | 3.35 | 3.24 | 3.24 | -2.99% | 267,194 | 87,579,087 |
| 2024-10-14 | 3.4 | 3.45 | 3.23 | 3.34 | -0.3% | 393,456 | 131,075,483 |
| 2024-10-11 | 3.19 | 3.36 | 3.15 | 3.35 | +5.35% | 434,883 | 142,228,084 |
| 2024-10-10 | 3.15 | 3.26 | 3.11 | 3.18 | +0.63% | 291,273 | 92,846,003 |
| 2024-10-09 | 3.36 | 3.46 | 3.15 | 3.16 | -9.71% | 569,685 | 184,483,476 |
| 2024-10-08 | 3.8 | 3.91 | 3.3 | 3.5 | -1.69% | 958,307 | 351,740,535 |
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：