股票概览
4.01
+7.8%
+0.29
3.81
开盘价
4.28
最高价
3.78
最低价
1,641,307
成交量
数据更新至: 2024-10-31
技术指标
3.79
MA5 (5日均线)
3.65
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 | 3.81 | 4.28 | 3.78 | 4.01 | +7.8% | 1,641,307 | 668,084,703 |
| 2024-10-30 | 3.58 | 3.73 | 3.57 | 3.72 | +3.05% | 662,970 | 242,957,954 |
| 2024-10-29 | 3.94 | 3.95 | 3.6 | 3.61 | -6.48% | 982,885 | 365,771,381 |
| 2024-10-28 | 3.69 | 3.9 | 3.65 | 3.86 | +3.21% | 1,053,581 | 399,862,813 |
| 2024-10-25 | 3.46 | 3.77 | 3.41 | 3.74 | +6.55% | 1,090,613 | 398,544,320 |
| 2024-10-24 | 3.71 | 3.71 | 3.5 | 3.51 | -5.65% | 747,200 | 267,545,297 |
| 2024-10-23 | 3.6 | 3.94 | 3.5 | 3.72 | +2.48% | 1,263,055 | 460,383,742 |
| 2024-10-22 | 3.38 | 3.7 | 3.33 | 3.63 | +8.04% | 1,538,156 | 544,304,626 |
| 2024-10-21 | 3.34 | 3.42 | 3.31 | 3.36 | +0.9% | 868,068 | 292,074,548 |
| 2024-10-18 | 3.16 | 3.42 | 3.16 | 3.33 | +4.72% | 998,904 | 328,594,884 |
| 2024-10-17 | 3.23 | 3.32 | 3.17 | 3.18 | -0.93% | 627,461 | 203,529,541 |
| 2024-10-16 | 3.19 | 3.28 | 3.16 | 3.21 | -1.83% | 724,410 | 232,672,170 |
| 2024-10-15 | 3.34 | 3.43 | 3.26 | 3.27 | -2.1% | 916,306 | 307,780,604 |
| 2024-10-14 | 3.27 | 3.41 | 3.18 | 3.34 | +4.05% | 862,448 | 282,996,189 |
| 2024-10-11 | 3.37 | 3.46 | 3.16 | 3.21 | -6.69% | 995,892 | 326,947,182 |
| 2024-10-10 | 3.49 | 3.68 | 3.31 | 3.44 | -7.03% | 1,470,426 | 509,446,416 |
| 2024-10-09 | 4.08 | 4.1 | 3.7 | 3.7 | -19.91% | 2,188,105 | 849,674,792 |
| 2024-10-08 | 4.75 | 4.92 | 4.17 | 4.62 | +10.79% | 3,445,951 | 1,577,645,775 |
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：