股票概览
3.62
+0.84%
+0.03
3.59
开盘价
3.63
最高价
3.56
最低价
210,693
成交量
数据更新至: 2024-10-31
技术指标
3.62
MA5 (5日均线)
3.62
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 | 3.59 | 3.63 | 3.56 | 3.62 | +0.84% | 210,693 | 76,030,049 |
| 2024-10-30 | 3.62 | 3.65 | 3.57 | 3.59 | -1.1% | 196,908 | 70,924,301 |
| 2024-10-29 | 3.66 | 3.71 | 3.62 | 3.63 | -0.82% | 268,289 | 98,308,736 |
| 2024-10-28 | 3.61 | 3.66 | 3.56 | 3.66 | +1.1% | 273,642 | 99,048,548 |
| 2024-10-25 | 3.59 | 3.63 | 3.58 | 3.62 | +0.56% | 220,325 | 79,490,592 |
| 2024-10-24 | 3.6 | 3.62 | 3.57 | 3.6 | -0.28% | 161,694 | 58,107,016 |
| 2024-10-23 | 3.58 | 3.62 | 3.56 | 3.61 | +0.56% | 241,597 | 87,008,457 |
| 2024-10-22 | 3.6 | 3.64 | 3.55 | 3.59 | -0.55% | 278,503 | 99,744,059 |
| 2024-10-21 | 3.63 | 3.63 | 3.57 | 3.61 | -0.55% | 281,882 | 101,280,066 |
| 2024-10-18 | 3.63 | 3.68 | 3.55 | 3.63 | 0% | 415,377 | 150,356,167 |
| 2024-10-17 | 3.71 | 3.75 | 3.62 | 3.63 | -2.42% | 415,741 | 153,081,993 |
| 2024-10-16 | 3.52 | 3.76 | 3.51 | 3.72 | +5.08% | 667,036 | 246,473,093 |
| 2024-10-15 | 3.58 | 3.68 | 3.54 | 3.54 | -2.48% | 346,773 | 125,107,675 |
| 2024-10-14 | 3.57 | 3.65 | 3.52 | 3.63 | +3.71% | 472,060 | 169,750,472 |
| 2024-10-11 | 3.56 | 3.62 | 3.46 | 3.5 | -2.78% | 318,926 | 112,515,007 |
| 2024-10-10 | 3.53 | 3.65 | 3.49 | 3.6 | +3.15% | 450,959 | 161,762,602 |
| 2024-10-09 | 3.73 | 3.74 | 3.48 | 3.49 | -8.4% | 630,777 | 227,888,694 |
| 2024-10-08 | 4.07 | 4.07 | 3.7 | 3.81 | +2.7% | 987,706 | 380,700,960 |
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：