股票概览
3.88
-2.51%
-0.1
4.08
开盘价
4.34
最高价
3.88
最低价
1,013,230
成交量
数据更新至: 2024-10-31
技术指标
3.78
MA5 (5日均线)
3.58
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 | 4.08 | 4.34 | 3.88 | 3.88 | -2.51% | 1,013,230 | 417,348,943 |
| 2024-10-30 | 3.71 | 4.11 | 3.62 | 3.98 | +7.57% | 815,013 | 317,881,714 |
| 2024-10-29 | 3.69 | 3.85 | 3.69 | 3.7 | -0.27% | 511,285 | 191,387,500 |
| 2024-10-28 | 3.6 | 3.8 | 3.52 | 3.71 | +2.49% | 529,466 | 195,900,285 |
| 2024-10-25 | 3.36 | 3.85 | 3.35 | 3.62 | +8.38% | 696,367 | 252,133,966 |
| 2024-10-24 | 3.41 | 3.42 | 3.33 | 3.34 | -2.62% | 283,387 | 95,193,276 |
| 2024-10-23 | 3.41 | 3.48 | 3.37 | 3.43 | +0.59% | 373,012 | 127,530,496 |
| 2024-10-22 | 3.38 | 3.43 | 3.35 | 3.41 | +1.19% | 333,931 | 113,299,886 |
| 2024-10-21 | 3.35 | 3.44 | 3.3 | 3.37 | +0.9% | 441,878 | 148,607,299 |
| 2024-10-18 | 3.16 | 3.39 | 3.14 | 3.34 | +5.03% | 476,235 | 157,123,628 |
| 2024-10-17 | 3.18 | 3.21 | 3.12 | 3.18 | +1.27% | 303,351 | 96,247,667 |
| 2024-10-16 | 3.22 | 3.28 | 3.13 | 3.14 | -5.14% | 399,726 | 128,074,761 |
| 2024-10-15 | 3.41 | 3.43 | 3.29 | 3.31 | -3.78% | 379,965 | 127,789,447 |
| 2024-10-14 | 3.41 | 3.46 | 3.24 | 3.44 | +0.88% | 421,964 | 142,195,170 |
| 2024-10-11 | 3.63 | 3.69 | 3.31 | 3.41 | -7.84% | 602,104 | 206,849,785 |
| 2024-10-10 | 3.71 | 3.87 | 3.7 | 3.7 | +0.27% | 577,527 | 218,076,991 |
| 2024-10-09 | 3.76 | 4.03 | 3.56 | 3.69 | -6.82% | 950,537 | 362,254,998 |
| 2024-10-08 | 3.93 | 3.96 | 3.5 | 3.96 | +20% | 1,295,665 | 488,176,119 |
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：