股票概览
4.19
+4.75%
+0.19
3.93
开盘价
4.2
最高价
3.84
最低价
815,907
成交量
数据更新至: 2024-10-31
技术指标
4.04
MA5 (5日均线)
3.97
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 | 3.93 | 4.2 | 3.84 | 4.19 | +4.75% | 815,907 | 333,598,708 |
| 2024-10-30 | 3.88 | 4.08 | 3.71 | 4 | +1.78% | 549,751 | 214,415,347 |
| 2024-10-29 | 4.2 | 4.23 | 3.93 | 3.93 | -5.98% | 682,922 | 274,153,265 |
| 2024-10-28 | 3.9 | 4.2 | 3.9 | 4.18 | +7.18% | 750,613 | 306,583,305 |
| 2024-10-25 | 3.84 | 3.96 | 3.75 | 3.9 | +2.09% | 560,508 | 216,448,184 |
| 2024-10-24 | 3.93 | 3.97 | 3.8 | 3.82 | -7.06% | 622,032 | 240,610,880 |
| 2024-10-23 | 4.12 | 4.4 | 3.88 | 4.11 | +2.75% | 981,317 | 403,820,877 |
| 2024-10-22 | 3.96 | 4.2 | 3.93 | 4 | +2.83% | 1,099,638 | 448,372,753 |
| 2024-10-21 | 3.68 | 3.89 | 3.58 | 3.89 | +5.99% | 922,524 | 345,149,830 |
| 2024-10-18 | 3.56 | 3.8 | 3.46 | 3.67 | -1.08% | 812,132 | 293,982,667 |
| 2024-10-17 | 3.65 | 3.93 | 3.56 | 3.71 | -0.27% | 776,844 | 288,604,033 |
| 2024-10-16 | 3.7 | 3.91 | 3.61 | 3.72 | -2.87% | 709,524 | 265,549,787 |
| 2024-10-15 | 3.52 | 3.93 | 3.46 | 3.83 | +7.28% | 890,771 | 336,582,290 |
| 2024-10-14 | 3.46 | 3.61 | 3.31 | 3.57 | +5% | 596,542 | 205,758,471 |
| 2024-10-11 | 3.72 | 3.75 | 3.31 | 3.4 | -10.53% | 690,743 | 240,912,286 |
| 2024-10-10 | 3.8 | 3.99 | 3.56 | 3.8 | +3.26% | 773,365 | 290,840,233 |
| 2024-10-09 | 4.34 | 4.37 | 3.62 | 3.68 | -18.58% | 1,116,996 | 452,053,332 |
| 2024-10-08 | 4.52 | 4.52 | 4.13 | 4.52 | +19.89% | 1,225,315 | 537,865,857 |
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：