股票概览
3.89
+0.78%
+0.03
3.85
开盘价
3.92
最高价
3.84
最低价
553,417
成交量
数据更新至: 2024-10-31
技术指标
3.90
MA5 (5日均线)
3.88
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 | 3.92 | 3.84 | 3.89 | +0.78% | 553,417 | 215,517,425 |
| 2024-10-30 | 3.84 | 3.89 | 3.83 | 3.86 | 0% | 461,347 | 178,052,510 |
| 2024-10-29 | 3.98 | 3.99 | 3.85 | 3.86 | -3.74% | 947,168 | 369,957,416 |
| 2024-10-28 | 3.97 | 4.03 | 3.94 | 4.01 | +3.35% | 1,054,719 | 421,359,677 |
| 2024-10-25 | 3.86 | 3.89 | 3.84 | 3.88 | +0.52% | 455,664 | 176,353,515 |
| 2024-10-24 | 3.89 | 3.89 | 3.83 | 3.86 | -0.77% | 367,120 | 141,459,822 |
| 2024-10-23 | 3.84 | 3.95 | 3.83 | 3.89 | +1.04% | 689,706 | 269,171,566 |
| 2024-10-22 | 3.83 | 3.87 | 3.8 | 3.85 | +0.52% | 566,215 | 217,357,059 |
| 2024-10-21 | 3.92 | 3.92 | 3.82 | 3.83 | -1.54% | 737,871 | 284,201,999 |
| 2024-10-18 | 3.84 | 3.94 | 3.78 | 3.89 | +0.78% | 932,346 | 359,293,347 |
| 2024-10-17 | 3.98 | 4 | 3.85 | 3.86 | -2.53% | 753,454 | 295,014,137 |
| 2024-10-16 | 3.91 | 4.02 | 3.9 | 3.96 | +0.25% | 672,757 | 267,231,146 |
| 2024-10-15 | 4 | 4.05 | 3.93 | 3.95 | -1.99% | 704,271 | 281,414,601 |
| 2024-10-14 | 4.1 | 4.1 | 3.93 | 4.03 | -1.47% | 1,079,530 | 433,345,720 |
| 2024-10-11 | 4.07 | 4.16 | 4.04 | 4.09 | +0.99% | 1,290,296 | 529,208,249 |
| 2024-10-10 | 4.13 | 4.18 | 3.9 | 4.05 | -2.88% | 1,810,475 | 733,390,817 |
| 2024-10-09 | 4.1 | 4.37 | 3.96 | 4.17 | +1.71% | 2,870,657 | 1,193,891,719 |
| 2024-10-08 | 4.2 | 4.2 | 3.83 | 4.1 | +7.33% | 2,371,061 | 960,422,662 |
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：