股票概览
3.88
+1.84%
+0.07
3.8
开盘价
3.96
最高价
3.77
最低价
250,426
成交量
数据更新至: 2024-10-31
技术指标
3.80
MA5 (5日均线)
3.70
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 | 3.8 | 3.96 | 3.77 | 3.88 | +1.84% | 250,426 | 96,824,851 |
| 2024-10-30 | 3.68 | 3.85 | 3.68 | 3.81 | +1.6% | 198,217 | 74,670,327 |
| 2024-10-29 | 3.98 | 3.98 | 3.72 | 3.75 | -3.35% | 242,785 | 93,222,721 |
| 2024-10-28 | 3.67 | 3.89 | 3.67 | 3.88 | +6.01% | 231,013 | 88,083,470 |
| 2024-10-25 | 3.58 | 3.68 | 3.58 | 3.66 | +1.67% | 163,852 | 59,723,921 |
| 2024-10-24 | 3.61 | 3.62 | 3.56 | 3.6 | -0.83% | 119,699 | 42,960,448 |
| 2024-10-23 | 3.66 | 3.66 | 3.58 | 3.63 | -0.82% | 152,965 | 55,288,992 |
| 2024-10-22 | 3.58 | 3.74 | 3.58 | 3.66 | +1.95% | 201,233 | 73,888,753 |
| 2024-10-21 | 3.53 | 3.62 | 3.51 | 3.59 | +1.41% | 134,947 | 48,254,790 |
| 2024-10-18 | 3.5 | 3.58 | 3.42 | 3.54 | +1.43% | 136,175 | 47,768,596 |
| 2024-10-17 | 3.58 | 3.63 | 3.48 | 3.49 | -1.97% | 89,679 | 31,919,459 |
| 2024-10-16 | 3.42 | 3.57 | 3.42 | 3.56 | +2.3% | 90,138 | 31,760,467 |
| 2024-10-15 | 3.46 | 3.58 | 3.43 | 3.48 | -0.29% | 93,367 | 32,819,198 |
| 2024-10-14 | 3.46 | 3.51 | 3.4 | 3.49 | +1.16% | 104,046 | 36,011,237 |
| 2024-10-11 | 3.61 | 3.64 | 3.4 | 3.45 | -4.17% | 119,041 | 41,752,548 |
| 2024-10-10 | 3.57 | 3.72 | 3.5 | 3.6 | +0.84% | 137,681 | 49,675,534 |
| 2024-10-09 | 3.87 | 3.96 | 3.57 | 3.57 | -10.08% | 206,793 | 77,098,388 |
| 2024-10-08 | 4.16 | 4.18 | 3.74 | 3.97 | +4.2% | 314,541 | 125,184,615 |
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：