股票概览
4.05
+2.02%
+0.08
3.99
开盘价
4.09
最高价
3.94
最低价
260,862
成交量
数据更新至: 2024-10-31
技术指标
3.94
MA5 (5日均线)
3.81
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 | 3.99 | 4.09 | 3.94 | 4.05 | +2.02% | 260,862 | 105,670,973 |
| 2024-10-30 | 3.92 | 3.98 | 3.89 | 3.97 | +1.28% | 178,604 | 70,383,043 |
| 2024-10-29 | 4.02 | 4.07 | 3.91 | 3.92 | -2.24% | 269,330 | 107,115,738 |
| 2024-10-28 | 3.92 | 4.07 | 3.85 | 4.01 | +6.37% | 431,069 | 171,562,833 |
| 2024-10-25 | 3.71 | 3.78 | 3.71 | 3.77 | +1.89% | 154,018 | 57,738,223 |
| 2024-10-24 | 3.69 | 3.72 | 3.66 | 3.7 | +0.27% | 121,054 | 44,727,331 |
| 2024-10-23 | 3.7 | 3.73 | 3.66 | 3.69 | -0.27% | 190,451 | 70,460,152 |
| 2024-10-22 | 3.66 | 3.72 | 3.63 | 3.7 | +1.09% | 196,385 | 72,409,240 |
| 2024-10-21 | 3.68 | 3.72 | 3.63 | 3.66 | 0% | 196,777 | 72,230,694 |
| 2024-10-18 | 3.53 | 3.69 | 3.52 | 3.66 | +3.68% | 210,818 | 76,055,716 |
| 2024-10-17 | 3.6 | 3.66 | 3.52 | 3.53 | -1.94% | 121,061 | 43,426,263 |
| 2024-10-16 | 3.51 | 3.61 | 3.49 | 3.6 | +1.12% | 103,868 | 37,052,525 |
| 2024-10-15 | 3.63 | 3.66 | 3.55 | 3.56 | -2.73% | 135,947 | 48,976,199 |
| 2024-10-14 | 3.53 | 3.66 | 3.47 | 3.66 | +4.57% | 171,000 | 61,096,351 |
| 2024-10-11 | 3.65 | 3.65 | 3.45 | 3.5 | -4.37% | 160,789 | 57,039,175 |
| 2024-10-10 | 3.64 | 3.76 | 3.55 | 3.66 | +1.67% | 192,368 | 70,560,639 |
| 2024-10-09 | 3.88 | 3.88 | 3.58 | 3.6 | -9.55% | 278,850 | 103,937,339 |
| 2024-10-08 | 4.19 | 4.19 | 3.79 | 3.98 | +4.46% | 427,377 | 170,091,031 |
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：