股票概览
3.52
+0.57%
+0.02
3.47
开盘价
3.56
最高价
3.47
最低价
105,851
成交量
数据更新至: 2024-10-31
技术指标
3.49
MA5 (5日均线)
3.40
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 | 3.47 | 3.56 | 3.47 | 3.52 | +0.57% | 105,851 | 37,326,918 |
| 2024-10-30 | 3.4 | 3.56 | 3.39 | 3.5 | +0.86% | 150,638 | 52,769,989 |
| 2024-10-29 | 3.54 | 3.56 | 3.44 | 3.47 | -2.25% | 126,115 | 43,952,501 |
| 2024-10-28 | 3.43 | 3.55 | 3.43 | 3.55 | +3.5% | 130,223 | 45,685,812 |
| 2024-10-25 | 3.35 | 3.44 | 3.35 | 3.43 | +2.08% | 92,247 | 31,331,850 |
| 2024-10-24 | 3.32 | 3.39 | 3.29 | 3.36 | +1.2% | 93,653 | 31,387,700 |
| 2024-10-23 | 3.31 | 3.35 | 3.3 | 3.32 | 0% | 95,994 | 31,929,101 |
| 2024-10-22 | 3.29 | 3.32 | 3.25 | 3.32 | +0.91% | 88,262 | 29,117,802 |
| 2024-10-21 | 3.27 | 3.32 | 3.25 | 3.29 | +0.92% | 115,745 | 37,993,244 |
| 2024-10-18 | 3.18 | 3.29 | 3.16 | 3.26 | +2.19% | 99,549 | 32,058,950 |
| 2024-10-17 | 3.26 | 3.28 | 3.15 | 3.19 | -1.54% | 82,847 | 26,635,016 |
| 2024-10-16 | 3.2 | 3.27 | 3.15 | 3.24 | +0.31% | 81,958 | 26,460,567 |
| 2024-10-15 | 3.28 | 3.31 | 3.23 | 3.23 | -2.12% | 72,361 | 23,654,536 |
| 2024-10-14 | 3.24 | 3.3 | 3.21 | 3.3 | +1.85% | 97,155 | 31,636,966 |
| 2024-10-11 | 3.29 | 3.37 | 3.22 | 3.24 | -1.52% | 115,487 | 38,042,579 |
| 2024-10-10 | 3.26 | 3.4 | 3.21 | 3.29 | +1.86% | 134,986 | 44,595,567 |
| 2024-10-09 | 3.48 | 3.52 | 3.22 | 3.23 | -9.27% | 159,934 | 53,454,486 |
| 2024-10-08 | 3.83 | 3.84 | 3.43 | 3.56 | +1.71% | 271,781 | 98,086,740 |
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：