股票概览
3.96
+2.33%
+0.09
3.89
开盘价
4.02
最高价
3.83
最低价
622,888
成交量
数据更新至: 2024-10-31
技术指标
3.97
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 | 3.89 | 4.02 | 3.83 | 3.96 | +2.33% | 622,888 | 243,912,154 |
| 2024-10-30 | 3.93 | 3.94 | 3.79 | 3.87 | -1.78% | 583,394 | 225,449,487 |
| 2024-10-29 | 4.22 | 4.23 | 3.93 | 3.94 | -5.97% | 755,604 | 305,135,003 |
| 2024-10-28 | 3.94 | 4.23 | 3.92 | 4.19 | +7.44% | 976,027 | 400,667,743 |
| 2024-10-25 | 3.71 | 3.92 | 3.69 | 3.9 | +5.12% | 591,523 | 225,812,678 |
| 2024-10-24 | 3.69 | 3.75 | 3.68 | 3.71 | +0.54% | 249,510 | 92,740,871 |
| 2024-10-23 | 3.74 | 3.75 | 3.67 | 3.69 | -1.07% | 272,653 | 101,039,661 |
| 2024-10-22 | 3.65 | 3.73 | 3.64 | 3.73 | +1.91% | 335,170 | 124,116,692 |
| 2024-10-21 | 3.7 | 3.73 | 3.63 | 3.66 | -0.81% | 348,595 | 127,862,575 |
| 2024-10-18 | 3.65 | 3.75 | 3.6 | 3.69 | +1.37% | 354,819 | 130,258,269 |
| 2024-10-17 | 3.75 | 3.81 | 3.63 | 3.64 | -3.45% | 386,095 | 142,637,676 |
| 2024-10-16 | 3.66 | 3.82 | 3.61 | 3.77 | +2.17% | 525,308 | 195,543,533 |
| 2024-10-15 | 3.63 | 3.8 | 3.57 | 3.69 | +1.65% | 599,932 | 221,856,211 |
| 2024-10-14 | 3.56 | 3.64 | 3.51 | 3.63 | +1.97% | 485,004 | 173,194,182 |
| 2024-10-11 | 3.7 | 3.71 | 3.53 | 3.56 | -3.52% | 358,642 | 128,537,742 |
| 2024-10-10 | 3.66 | 3.8 | 3.63 | 3.69 | +0.82% | 530,804 | 197,661,811 |
| 2024-10-09 | 3.94 | 3.95 | 3.65 | 3.66 | -8.27% | 695,036 | 264,168,609 |
| 2024-10-08 | 4.12 | 4.13 | 3.78 | 3.99 | +6.4% | 944,385 | 376,441,636 |
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：