股票概览
3.75
-9.2%
-0.38
4.25
开盘价
4.25
最高价
3.73
最低价
359,042
成交量
数据更新至: 2024-10-31
技术指标
3.93
MA5 (5日均线)
3.85
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 | 4.25 | 4.25 | 3.73 | 3.75 | -9.2% | 359,042 | 143,361,151 |
| 2024-10-30 | 4.36 | 4.87 | 4.13 | 4.13 | -0.48% | 387,687 | 168,662,765 |
| 2024-10-29 | 3.84 | 4.2 | 3.76 | 4.15 | +8.64% | 291,974 | 115,423,475 |
| 2024-10-28 | 3.78 | 3.92 | 3.7 | 3.82 | 0% | 171,491 | 65,686,419 |
| 2024-10-25 | 3.67 | 3.93 | 3.6 | 3.82 | +4.09% | 206,529 | 77,883,351 |
| 2024-10-24 | 3.94 | 3.94 | 3.5 | 3.67 | -6.14% | 244,494 | 91,570,390 |
| 2024-10-23 | 3.97 | 4.09 | 3.8 | 3.91 | -1.26% | 211,204 | 82,848,017 |
| 2024-10-22 | 3.72 | 4.01 | 3.68 | 3.96 | +6.45% | 252,076 | 97,830,707 |
| 2024-10-21 | 3.65 | 3.87 | 3.4 | 3.72 | +3.33% | 256,159 | 94,043,961 |
| 2024-10-18 | 3.52 | 3.66 | 3.44 | 3.6 | +0.28% | 290,055 | 102,736,066 |
| 2024-10-17 | 3.86 | 4 | 3.47 | 3.59 | -6.75% | 446,107 | 166,336,750 |
| 2024-10-16 | 3.29 | 3.85 | 3.25 | 3.85 | +17.38% | 389,489 | 138,308,741 |
| 2024-10-15 | 3.24 | 3.31 | 3.1 | 3.28 | +3.14% | 224,966 | 72,982,461 |
| 2024-10-14 | 3.17 | 3.36 | 2.99 | 3.18 | +0.95% | 312,965 | 100,668,503 |
| 2024-10-11 | 3.04 | 3.47 | 2.97 | 3.15 | +5.35% | 414,388 | 133,991,857 |
| 2024-10-10 | 2.8 | 3.06 | 2.68 | 2.99 | +9.52% | 307,556 | 88,586,905 |
| 2024-10-09 | 2.77 | 2.88 | 2.55 | 2.73 | -6.51% | 293,000 | 79,166,084 |
| 2024-10-08 | 3.19 | 3.19 | 2.66 | 2.92 | +9.77% | 514,681 | 150,516,784 |
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：