股票概览
3.82
+1.33%
+0.05
3.78
开盘价
3.89
最高价
3.73
最低价
417,370
成交量
数据更新至: 2024-10-31
技术指标
3.80
MA5 (5日均线)
3.70
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 | 3.89 | 3.73 | 3.82 | +1.33% | 417,370 | 158,990,842 |
| 2024-10-30 | 3.79 | 3.87 | 3.76 | 3.77 | -1.05% | 353,160 | 133,999,417 |
| 2024-10-29 | 4.08 | 4.08 | 3.8 | 3.81 | -4.03% | 792,742 | 309,240,086 |
| 2024-10-28 | 3.8 | 3.97 | 3.73 | 3.97 | +9.97% | 577,374 | 225,070,312 |
| 2024-10-25 | 3.62 | 3.67 | 3.59 | 3.61 | -0.28% | 364,324 | 132,065,644 |
| 2024-10-24 | 3.67 | 3.68 | 3.56 | 3.62 | -4.23% | 475,246 | 171,304,020 |
| 2024-10-23 | 3.6 | 3.94 | 3.54 | 3.78 | +5.59% | 476,722 | 178,991,414 |
| 2024-10-22 | 3.48 | 3.59 | 3.48 | 3.58 | +2.29% | 186,775 | 66,236,116 |
| 2024-10-21 | 3.51 | 3.57 | 3.46 | 3.5 | -0.85% | 173,416 | 60,902,538 |
| 2024-10-18 | 3.49 | 3.55 | 3.43 | 3.53 | +1.15% | 173,972 | 60,610,249 |
| 2024-10-17 | 3.56 | 3.6 | 3.48 | 3.49 | -2.51% | 157,299 | 55,570,177 |
| 2024-10-16 | 3.54 | 3.61 | 3.46 | 3.58 | 0% | 176,326 | 62,389,307 |
| 2024-10-15 | 3.69 | 3.69 | 3.56 | 3.58 | -4.28% | 265,411 | 95,741,282 |
| 2024-10-14 | 3.57 | 3.77 | 3.53 | 3.74 | +0.81% | 368,062 | 134,484,793 |
| 2024-10-11 | 4.05 | 4.05 | 3.64 | 3.71 | +0.54% | 687,707 | 264,853,128 |
| 2024-10-10 | 3.32 | 3.69 | 3.32 | 3.69 | +10.15% | 269,334 | 96,100,837 |
| 2024-10-09 | 3.59 | 3.6 | 3.35 | 3.35 | -9.95% | 265,759 | 91,729,071 |
| 2024-10-08 | 3.96 | 3.98 | 3.51 | 3.72 | +2.76% | 450,114 | 168,562,132 |
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：