股票概览
4.02
+10.14%
+0.37
3.64
开盘价
4.02
最高价
3.61
最低价
2,889,003
成交量
数据更新至: 2024-10-31
技术指标
3.70
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 | 3.64 | 4.02 | 3.61 | 4.02 | +10.14% | 2,889,003 | 1,132,292,307 |
| 2024-10-30 | 3.61 | 3.68 | 3.59 | 3.65 | +0.55% | 1,301,980 | 472,995,875 |
| 2024-10-29 | 3.67 | 3.77 | 3.61 | 3.63 | -0.55% | 1,800,647 | 663,921,700 |
| 2024-10-28 | 3.57 | 3.68 | 3.55 | 3.65 | +2.53% | 1,463,988 | 532,168,306 |
| 2024-10-25 | 3.52 | 3.6 | 3.51 | 3.56 | +1.14% | 1,124,308 | 400,311,514 |
| 2024-10-24 | 3.5 | 3.54 | 3.48 | 3.52 | +0.28% | 964,164 | 338,935,167 |
| 2024-10-23 | 3.52 | 3.59 | 3.5 | 3.51 | -0.85% | 1,244,873 | 441,241,394 |
| 2024-10-22 | 3.53 | 3.58 | 3.49 | 3.54 | -0.56% | 1,207,618 | 425,461,956 |
| 2024-10-21 | 3.57 | 3.58 | 3.49 | 3.56 | -0.84% | 1,785,954 | 631,995,713 |
| 2024-10-18 | 3.45 | 3.71 | 3.42 | 3.59 | +2.87% | 2,313,287 | 821,701,303 |
| 2024-10-17 | 3.57 | 3.66 | 3.48 | 3.49 | -0.85% | 1,847,768 | 656,932,778 |
| 2024-10-16 | 3.41 | 3.62 | 3.41 | 3.52 | 0% | 2,063,582 | 729,074,150 |
| 2024-10-15 | 3.7 | 3.89 | 3.52 | 3.52 | -5.38% | 4,060,489 | 1,505,926,369 |
| 2024-10-14 | 3.68 | 3.72 | 3.57 | 3.72 | +10.06% | 3,837,840 | 1,414,620,768 |
| 2024-10-11 | 3.4 | 3.48 | 3.33 | 3.38 | -1.46% | 1,341,538 | 459,034,476 |
| 2024-10-10 | 3.59 | 3.63 | 3.34 | 3.43 | -6.03% | 2,362,912 | 815,605,189 |
| 2024-10-09 | 3.8 | 3.83 | 3.65 | 3.65 | -10.1% | 3,066,194 | 1,137,453,566 |
| 2024-10-08 | 4.11 | 4.11 | 3.75 | 4.06 | +8.56% | 5,321,324 | 2,133,108,225 |
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：