股票概览
3.96
+0.51%
+0.02
3.85
开盘价
4
最高价
3.85
最低价
158,338
成交量
数据更新至: 2024-10-31
技术指标
4.00
MA5 (5日均线)
3.86
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 | 3.85 | 4 | 3.85 | 3.96 | +0.51% | 158,338 | 62,453,691 |
| 2024-10-30 | 3.94 | 4.05 | 3.89 | 3.94 | -0.76% | 161,722 | 64,268,322 |
| 2024-10-29 | 4.1 | 4.19 | 3.97 | 3.97 | -4.11% | 215,907 | 87,704,895 |
| 2024-10-28 | 3.95 | 4.15 | 3.94 | 4.14 | +4.02% | 261,010 | 106,598,920 |
| 2024-10-25 | 3.87 | 4.15 | 3.82 | 3.98 | +3.11% | 303,478 | 120,071,157 |
| 2024-10-24 | 3.71 | 3.94 | 3.68 | 3.86 | +3.21% | 201,090 | 76,969,189 |
| 2024-10-23 | 3.7 | 3.78 | 3.66 | 3.74 | +1.08% | 198,260 | 74,206,973 |
| 2024-10-22 | 3.65 | 3.72 | 3.61 | 3.7 | -1.33% | 194,435 | 71,450,277 |
| 2024-10-21 | 3.5 | 3.76 | 3.45 | 3.75 | +5.93% | 263,378 | 95,472,743 |
| 2024-10-18 | 3.47 | 3.6 | 3.47 | 3.54 | +1.14% | 125,574 | 44,459,811 |
| 2024-10-17 | 3.57 | 3.7 | 3.5 | 3.5 | -1.69% | 112,371 | 40,392,096 |
| 2024-10-16 | 3.52 | 3.6 | 3.48 | 3.56 | -0.28% | 116,956 | 41,598,465 |
| 2024-10-15 | 3.67 | 3.71 | 3.57 | 3.57 | -4.03% | 131,021 | 47,559,688 |
| 2024-10-14 | 3.57 | 3.72 | 3.5 | 3.72 | +2.2% | 162,107 | 58,467,954 |
| 2024-10-11 | 3.68 | 3.93 | 3.56 | 3.64 | -1.62% | 214,992 | 80,981,857 |
| 2024-10-10 | 3.63 | 4.04 | 3.38 | 3.7 | -0.54% | 290,501 | 106,441,461 |
| 2024-10-09 | 4.09 | 4.09 | 3.72 | 3.72 | -9.93% | 188,084 | 71,223,376 |
| 2024-10-08 | 4.4 | 4.4 | 3.96 | 4.13 | +3.25% | 435,643 | 183,150,084 |
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：