股票概览
3.77
-1.82%
-0.07
3.81
开盘价
3.86
最高价
3.71
最低价
517,390
成交量
数据更新至: 2024-10-31
技术指标
3.94
MA5 (5日均线)
3.83
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 | 3.81 | 3.86 | 3.71 | 3.77 | -1.82% | 517,390 | 195,847,195 |
| 2024-10-30 | 3.9 | 3.94 | 3.77 | 3.84 | -1.54% | 522,975 | 201,327,832 |
| 2024-10-29 | 4.2 | 4.3 | 3.86 | 3.9 | -7.8% | 830,533 | 336,925,547 |
| 2024-10-28 | 3.95 | 4.31 | 3.95 | 4.23 | +7.36% | 796,041 | 330,531,365 |
| 2024-10-25 | 3.95 | 4 | 3.85 | 3.94 | -1.25% | 671,233 | 263,079,659 |
| 2024-10-24 | 3.88 | 4.05 | 3.81 | 3.99 | +1.53% | 632,787 | 249,929,593 |
| 2024-10-23 | 3.91 | 4.1 | 3.77 | 3.93 | +2.08% | 947,315 | 371,188,043 |
| 2024-10-22 | 3.64 | 3.93 | 3.46 | 3.85 | +7.54% | 1,301,224 | 479,161,194 |
| 2024-10-21 | 3.3 | 3.58 | 3.28 | 3.58 | +10.15% | 1,343,543 | 474,214,406 |
| 2024-10-18 | 3.2 | 3.29 | 3.15 | 3.25 | +1.56% | 369,447 | 119,049,751 |
| 2024-10-17 | 3.32 | 3.33 | 3.19 | 3.2 | -3.03% | 351,421 | 114,228,860 |
| 2024-10-16 | 3.18 | 3.33 | 3.18 | 3.3 | +3.77% | 482,866 | 158,688,963 |
| 2024-10-15 | 3.22 | 3.3 | 3.18 | 3.18 | -1.85% | 382,920 | 123,837,845 |
| 2024-10-14 | 3.32 | 3.37 | 3.18 | 3.24 | +1.25% | 453,144 | 147,412,106 |
| 2024-10-11 | 3.16 | 3.36 | 3.12 | 3.2 | +1.27% | 538,422 | 175,247,767 |
| 2024-10-10 | 3.06 | 3.27 | 3.02 | 3.16 | +2.93% | 556,606 | 175,753,672 |
| 2024-10-09 | 3.34 | 3.34 | 3.07 | 3.07 | -9.17% | 566,376 | 180,217,771 |
| 2024-10-08 | 3.61 | 3.61 | 3.2 | 3.38 | +3.05% | 872,099 | 295,551,105 |
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：