股票概览
3.9
+1.3%
+0.05
3.8
开盘价
3.95
最高价
3.8
最低价
249,349
成交量
数据更新至: 2024-10-31
技术指标
3.95
MA5 (5日均线)
3.76
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 | 3.95 | 3.8 | 3.9 | +1.3% | 249,349 | 96,756,964 |
| 2024-10-30 | 3.75 | 3.86 | 3.68 | 3.85 | +1.05% | 244,936 | 92,062,493 |
| 2024-10-29 | 4.07 | 4.07 | 3.79 | 3.81 | -7.3% | 479,694 | 188,114,943 |
| 2024-10-28 | 4.16 | 4.23 | 3.99 | 4.11 | +1.23% | 505,801 | 207,527,172 |
| 2024-10-25 | 3.72 | 4.06 | 3.68 | 4.06 | +10.03% | 480,926 | 190,928,532 |
| 2024-10-24 | 3.69 | 3.86 | 3.65 | 3.69 | 0% | 223,981 | 83,777,763 |
| 2024-10-23 | 3.56 | 3.75 | 3.54 | 3.69 | +1.65% | 255,651 | 93,025,286 |
| 2024-10-22 | 3.35 | 3.67 | 3.33 | 3.63 | +7.72% | 348,587 | 123,763,901 |
| 2024-10-21 | 3.43 | 3.49 | 3.31 | 3.37 | -2.32% | 266,849 | 90,087,713 |
| 2024-10-18 | 3.36 | 3.45 | 3.2 | 3.45 | +2.37% | 300,975 | 99,251,318 |
| 2024-10-17 | 3.34 | 3.5 | 3.22 | 3.37 | +2.74% | 348,349 | 117,102,123 |
| 2024-10-16 | 3.04 | 3.36 | 3.02 | 3.28 | +6.84% | 268,200 | 86,163,834 |
| 2024-10-15 | 3.05 | 3.16 | 3.02 | 3.07 | 0% | 104,472 | 32,410,187 |
| 2024-10-14 | 3.13 | 3.19 | 3.03 | 3.07 | -1.92% | 152,257 | 46,835,198 |
| 2024-10-11 | 3.23 | 3.27 | 3.09 | 3.13 | -2.49% | 153,990 | 48,652,707 |
| 2024-10-10 | 3.08 | 3.21 | 3.01 | 3.21 | +6.29% | 232,415 | 72,800,972 |
| 2024-10-09 | 3.22 | 3.22 | 2.96 | 3.02 | -6.5% | 235,083 | 71,916,546 |
| 2024-10-08 | 3.45 | 3.45 | 3.05 | 3.23 | +2.87% | 384,217 | 126,026,988 |
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：