股票概览
4.13
+10.13%
+0.38
3.78
开盘价
4.13
最高价
3.78
最低价
1,721,591
成交量
数据更新至: 2024-10-31
技术指标
3.80
MA5 (5日均线)
3.62
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 | 3.78 | 4.13 | 3.78 | 4.13 | +10.13% | 1,721,591 | 698,695,727 |
| 2024-10-30 | 3.9 | 3.93 | 3.69 | 3.75 | -4.82% | 3,791,619 | 1,433,246,496 |
| 2024-10-29 | 4 | 4.15 | 3.83 | 3.94 | +4.51% | 6,792,554 | 2,727,369,154 |
| 2024-10-28 | 3.44 | 3.77 | 3.41 | 3.77 | +9.91% | 2,332,683 | 855,206,057 |
| 2024-10-25 | 3.42 | 3.47 | 3.41 | 3.43 | +0.29% | 1,368,570 | 470,693,766 |
| 2024-10-24 | 3.43 | 3.51 | 3.41 | 3.42 | -0.87% | 1,566,367 | 540,830,061 |
| 2024-10-23 | 3.42 | 3.54 | 3.41 | 3.45 | +0.88% | 1,900,519 | 660,988,746 |
| 2024-10-22 | 3.45 | 3.46 | 3.38 | 3.42 | -1.72% | 1,624,575 | 554,367,726 |
| 2024-10-21 | 3.44 | 3.51 | 3.4 | 3.48 | +1.16% | 2,482,789 | 857,116,417 |
| 2024-10-18 | 3.28 | 3.58 | 3.24 | 3.44 | +4.24% | 2,809,600 | 953,286,939 |
| 2024-10-17 | 3.36 | 3.43 | 3.28 | 3.3 | -0.9% | 1,618,746 | 543,291,407 |
| 2024-10-16 | 3.3 | 3.42 | 3.3 | 3.33 | -2.63% | 2,114,005 | 708,778,553 |
| 2024-10-15 | 3.6 | 3.67 | 3.41 | 3.42 | -6.81% | 3,099,793 | 1,101,134,049 |
| 2024-10-14 | 3.72 | 3.8 | 3.45 | 3.67 | +3.97% | 3,589,496 | 1,300,116,717 |
| 2024-10-11 | 3.34 | 3.68 | 3.33 | 3.53 | +1.15% | 3,634,383 | 1,289,731,631 |
| 2024-10-10 | 3.63 | 3.87 | 3.29 | 3.49 | -4.64% | 4,962,277 | 1,761,986,271 |
| 2024-10-09 | 3.95 | 4.06 | 3.66 | 3.66 | -10.07% | 5,633,184 | 2,160,183,667 |
| 2024-10-08 | 4.07 | 4.07 | 3.81 | 4.07 | +10% | 6,480,915 | 2,615,319,209 |
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：