股票概览
4.11
+9.89%
+0.37
3.96
开盘价
4.11
最高价
3.96
最低价
300,187
成交量
数据更新至: 2024-10-31
技术指标
3.74
MA5 (5日均线)
3.58
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 | 3.96 | 4.11 | 3.96 | 4.11 | +9.89% | 300,187 | 122,603,799 |
| 2024-10-30 | 3.55 | 3.78 | 3.55 | 3.74 | +0.54% | 327,587 | 120,147,624 |
| 2024-10-29 | 3.7 | 4 | 3.51 | 3.72 | +2.2% | 462,750 | 176,125,583 |
| 2024-10-28 | 3.48 | 3.65 | 3.48 | 3.64 | +4.3% | 145,464 | 52,387,678 |
| 2024-10-25 | 3.45 | 3.5 | 3.44 | 3.49 | +1.45% | 91,572 | 31,902,938 |
| 2024-10-24 | 3.48 | 3.49 | 3.38 | 3.44 | 0% | 70,087 | 24,063,007 |
| 2024-10-23 | 3.42 | 3.47 | 3.41 | 3.44 | +0.58% | 95,906 | 32,979,763 |
| 2024-10-22 | 3.39 | 3.43 | 3.38 | 3.42 | +0.88% | 84,073 | 28,651,039 |
| 2024-10-21 | 3.41 | 3.46 | 3.33 | 3.39 | -0.88% | 109,331 | 37,063,651 |
| 2024-10-18 | 3.33 | 3.46 | 3.29 | 3.42 | +1.79% | 121,450 | 40,852,017 |
| 2024-10-17 | 3.49 | 3.54 | 3.35 | 3.36 | -4.27% | 123,682 | 42,358,249 |
| 2024-10-16 | 3.33 | 3.52 | 3.32 | 3.51 | +4.78% | 154,781 | 53,590,751 |
| 2024-10-15 | 3.37 | 3.42 | 3.32 | 3.35 | -0.59% | 103,625 | 35,080,138 |
| 2024-10-14 | 3.3 | 3.4 | 3.28 | 3.37 | +3.06% | 110,545 | 36,969,954 |
| 2024-10-11 | 3.39 | 3.42 | 3.22 | 3.27 | -3.54% | 130,509 | 43,290,067 |
| 2024-10-10 | 3.4 | 3.56 | 3.28 | 3.39 | -2.02% | 164,384 | 55,868,653 |
| 2024-10-09 | 3.71 | 3.76 | 3.46 | 3.46 | -9.9% | 210,230 | 74,294,932 |
| 2024-10-08 | 3.94 | 3.94 | 3.54 | 3.84 | +7.26% | 483,846 | 183,288,729 |
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：