股票概览
3.87
-5.38%
-0.22
3.88
开盘价
4
最高价
3.77
最低价
647,475
成交量
数据更新至: 2024-10-31
技术指标
3.94
MA5 (5日均线)
3.79
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 | 3.88 | 4 | 3.77 | 3.87 | -5.38% | 647,475 | 250,625,090 |
| 2024-10-30 | 3.95 | 4.13 | 3.82 | 4.09 | +3.54% | 410,164 | 164,067,189 |
| 2024-10-29 | 4.04 | 4.04 | 3.93 | 3.95 | -1.99% | 302,349 | 120,397,987 |
| 2024-10-28 | 3.78 | 4.05 | 3.78 | 4.03 | +7.75% | 411,368 | 162,468,318 |
| 2024-10-25 | 3.61 | 3.84 | 3.61 | 3.74 | +3.6% | 303,909 | 113,660,879 |
| 2024-10-24 | 3.54 | 3.64 | 3.51 | 3.61 | +2.56% | 293,263 | 105,098,759 |
| 2024-10-23 | 3.8 | 3.94 | 3.49 | 3.52 | -7.85% | 592,962 | 216,339,257 |
| 2024-10-22 | 3.65 | 3.94 | 3.64 | 3.82 | +4.95% | 262,021 | 99,168,554 |
| 2024-10-21 | 3.64 | 3.74 | 3.62 | 3.64 | +0.55% | 174,989 | 64,326,291 |
| 2024-10-18 | 3.64 | 3.68 | 3.6 | 3.62 | 0% | 218,476 | 79,591,609 |
| 2024-10-17 | 3.65 | 3.78 | 3.61 | 3.62 | -1.09% | 200,660 | 74,006,301 |
| 2024-10-16 | 3.58 | 3.67 | 3.56 | 3.66 | +0.83% | 148,485 | 53,992,394 |
| 2024-10-15 | 3.72 | 3.74 | 3.62 | 3.63 | -2.42% | 149,896 | 55,184,966 |
| 2024-10-14 | 3.78 | 3.78 | 3.59 | 3.72 | +1.64% | 219,462 | 80,489,007 |
| 2024-10-11 | 3.86 | 3.87 | 3.63 | 3.66 | -3.94% | 182,730 | 68,143,330 |
| 2024-10-10 | 3.95 | 3.99 | 3.79 | 3.81 | -0.78% | 325,246 | 126,844,170 |
| 2024-10-09 | 3.88 | 4.05 | 3.74 | 3.84 | -3.03% | 421,998 | 163,733,455 |
| 2024-10-08 | 4.13 | 4.13 | 3.81 | 3.96 | +5.6% | 452,490 | 179,467,408 |
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：