股票概览
4.03
-2.42%
-0.1
4.13
开盘价
4.21
最高价
3.99
最低价
110,462
成交量
数据更新至: 2024-10-31
技术指标
3.97
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 | 4.13 | 4.21 | 3.99 | 4.03 | -2.42% | 110,462 | 44,833,970 |
| 2024-10-30 | 3.93 | 4.14 | 3.9 | 4.13 | +4.82% | 85,689 | 34,768,599 |
| 2024-10-29 | 4 | 4.04 | 3.9 | 3.94 | -0.51% | 90,704 | 35,932,171 |
| 2024-10-28 | 3.78 | 3.96 | 3.77 | 3.96 | +5.04% | 110,114 | 42,902,568 |
| 2024-10-25 | 3.81 | 3.87 | 3.75 | 3.77 | -0.53% | 89,556 | 34,031,063 |
| 2024-10-24 | 3.69 | 3.86 | 3.69 | 3.79 | +1.61% | 78,900 | 29,929,897 |
| 2024-10-23 | 3.67 | 3.87 | 3.66 | 3.73 | +1.08% | 111,491 | 42,116,276 |
| 2024-10-22 | 3.5 | 3.7 | 3.5 | 3.69 | +4.83% | 104,175 | 37,601,006 |
| 2024-10-21 | 3.43 | 3.55 | 3.39 | 3.52 | +3.23% | 84,624 | 29,317,258 |
| 2024-10-18 | 3.38 | 3.46 | 3.37 | 3.41 | +0.59% | 53,910 | 18,389,080 |
| 2024-10-17 | 3.39 | 3.42 | 3.37 | 3.39 | 0% | 31,822 | 10,810,352 |
| 2024-10-16 | 3.34 | 3.42 | 3.33 | 3.39 | +0.89% | 41,490 | 13,991,627 |
| 2024-10-15 | 3.43 | 3.44 | 3.36 | 3.36 | -2.33% | 45,328 | 15,465,956 |
| 2024-10-14 | 3.42 | 3.45 | 3.35 | 3.44 | +0.88% | 54,254 | 18,498,434 |
| 2024-10-11 | 3.47 | 3.56 | 3.38 | 3.41 | -0.58% | 76,018 | 26,360,897 |
| 2024-10-10 | 3.43 | 3.49 | 3.34 | 3.43 | 0% | 81,185 | 27,796,976 |
| 2024-10-09 | 3.55 | 3.61 | 3.43 | 3.43 | -4.99% | 154,153 | 53,686,231 |
| 2024-10-08 | 3.64 | 3.64 | 3.48 | 3.61 | +4.03% | 219,435 | 78,710,316 |
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：