股票概览
4
+3.09%
+0.12
3.89
开盘价
4.04
最高价
3.89
最低价
423,855
成交量
数据更新至: 2024-10-31
技术指标
3.96
MA5 (5日均线)
3.80
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 | 3.89 | 4.04 | 3.89 | 4 | +3.09% | 423,855 | 169,222,652 |
| 2024-10-30 | 3.88 | 3.95 | 3.84 | 3.88 | -1.02% | 325,912 | 126,579,151 |
| 2024-10-29 | 4.09 | 4.15 | 3.91 | 3.92 | -3.69% | 495,387 | 197,554,459 |
| 2024-10-28 | 3.99 | 4.07 | 3.93 | 4.07 | +3.3% | 519,446 | 208,396,024 |
| 2024-10-25 | 3.68 | 3.96 | 3.66 | 3.94 | +7.95% | 690,255 | 266,625,122 |
| 2024-10-24 | 3.81 | 3.81 | 3.63 | 3.65 | -4.2% | 416,511 | 153,559,356 |
| 2024-10-23 | 3.69 | 3.81 | 3.65 | 3.81 | +3.81% | 478,093 | 178,737,015 |
| 2024-10-22 | 3.55 | 3.67 | 3.5 | 3.67 | +3.38% | 428,990 | 154,624,609 |
| 2024-10-21 | 3.55 | 3.62 | 3.52 | 3.55 | +0.85% | 340,584 | 121,595,023 |
| 2024-10-18 | 3.4 | 3.59 | 3.36 | 3.52 | +3.53% | 381,362 | 132,377,497 |
| 2024-10-17 | 3.47 | 3.52 | 3.39 | 3.4 | -2.02% | 229,407 | 79,256,957 |
| 2024-10-16 | 3.45 | 3.51 | 3.42 | 3.47 | -0.86% | 276,417 | 95,654,279 |
| 2024-10-15 | 3.58 | 3.6 | 3.5 | 3.5 | -2.23% | 281,947 | 99,948,765 |
| 2024-10-14 | 3.6 | 3.61 | 3.49 | 3.58 | +1.13% | 311,587 | 110,840,158 |
| 2024-10-11 | 3.74 | 3.75 | 3.48 | 3.54 | -5.35% | 396,361 | 141,966,184 |
| 2024-10-10 | 3.79 | 3.92 | 3.7 | 3.74 | -1.32% | 494,301 | 188,142,483 |
| 2024-10-09 | 4.19 | 4.19 | 3.78 | 3.79 | -9.55% | 832,292 | 329,499,420 |
| 2024-10-08 | 4.19 | 4.19 | 3.96 | 4.19 | +9.97% | 986,985 | 407,083,124 |
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：