股票概览
3.49
-0.85%
-0.03
3.5
开盘价
3.55
最高价
3.45
最低价
356,359
成交量
数据更新至: 2024-10-31
技术指标
3.49
MA5 (5日均线)
3.43
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 | 3.5 | 3.55 | 3.45 | 3.49 | -0.85% | 356,359 | 124,431,413 |
| 2024-10-30 | 3.45 | 3.54 | 3.43 | 3.52 | +2.03% | 356,154 | 124,006,713 |
| 2024-10-29 | 3.53 | 3.54 | 3.43 | 3.45 | -1.99% | 341,461 | 118,293,909 |
| 2024-10-28 | 3.44 | 3.53 | 3.42 | 3.52 | +2.03% | 348,903 | 121,496,319 |
| 2024-10-25 | 3.39 | 3.48 | 3.38 | 3.45 | +1.47% | 342,583 | 117,750,622 |
| 2024-10-24 | 3.4 | 3.43 | 3.37 | 3.4 | +0.29% | 228,821 | 77,790,738 |
| 2024-10-23 | 3.37 | 3.4 | 3.36 | 3.39 | +0.59% | 297,128 | 100,588,801 |
| 2024-10-22 | 3.32 | 3.37 | 3.31 | 3.37 | +1.81% | 280,400 | 93,787,096 |
| 2024-10-21 | 3.36 | 3.38 | 3.3 | 3.31 | -1.49% | 360,874 | 120,143,605 |
| 2024-10-18 | 3.29 | 3.44 | 3.27 | 3.36 | +1.51% | 430,917 | 143,970,829 |
| 2024-10-17 | 3.37 | 3.39 | 3.3 | 3.31 | -1.49% | 271,491 | 90,383,613 |
| 2024-10-16 | 3.28 | 3.39 | 3.27 | 3.36 | +1.51% | 313,929 | 105,072,263 |
| 2024-10-15 | 3.39 | 3.39 | 3.31 | 3.31 | -2.65% | 362,541 | 121,451,026 |
| 2024-10-14 | 3.38 | 3.42 | 3.36 | 3.4 | +0.59% | 395,121 | 133,905,365 |
| 2024-10-11 | 3.44 | 3.45 | 3.34 | 3.38 | -1.74% | 381,262 | 129,366,014 |
| 2024-10-10 | 3.43 | 3.51 | 3.38 | 3.44 | +0.88% | 470,381 | 162,383,486 |
| 2024-10-09 | 3.61 | 3.61 | 3.4 | 3.41 | -6.58% | 680,628 | 236,812,471 |
| 2024-10-08 | 3.91 | 3.91 | 3.5 | 3.65 | +2.82% | 1,009,552 | 370,325,910 |
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：