股票概览
3.89
+1.57%
+0.06
3.85
开盘价
3.91
最高价
3.84
最低价
144,967
成交量
数据更新至: 2024-10-31
技术指标
3.85
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 | 3.85 | 3.91 | 3.84 | 3.89 | +1.57% | 144,967 | 56,389,309 |
| 2024-10-30 | 3.78 | 3.84 | 3.77 | 3.83 | +0.52% | 96,238 | 36,723,936 |
| 2024-10-29 | 3.91 | 3.92 | 3.79 | 3.81 | -2.31% | 116,087 | 44,602,184 |
| 2024-10-28 | 3.81 | 3.9 | 3.8 | 3.9 | +2.63% | 129,764 | 50,054,987 |
| 2024-10-25 | 3.75 | 3.81 | 3.74 | 3.8 | +1.33% | 95,209 | 36,013,883 |
| 2024-10-24 | 3.76 | 3.76 | 3.72 | 3.75 | -0.27% | 57,694 | 21,588,422 |
| 2024-10-23 | 3.73 | 3.77 | 3.73 | 3.76 | +0.8% | 93,091 | 34,959,658 |
| 2024-10-22 | 3.7 | 3.73 | 3.68 | 3.73 | +1.08% | 83,222 | 30,879,519 |
| 2024-10-21 | 3.7 | 3.72 | 3.66 | 3.69 | -0.27% | 89,178 | 32,849,216 |
| 2024-10-18 | 3.67 | 3.74 | 3.62 | 3.7 | +1.09% | 105,570 | 38,860,285 |
| 2024-10-17 | 3.71 | 3.73 | 3.65 | 3.66 | -1.35% | 71,516 | 26,344,436 |
| 2024-10-16 | 3.65 | 3.73 | 3.65 | 3.71 | +1.09% | 82,004 | 30,343,978 |
| 2024-10-15 | 3.76 | 3.76 | 3.67 | 3.67 | -2.13% | 78,857 | 29,244,872 |
| 2024-10-14 | 3.71 | 3.78 | 3.69 | 3.75 | +1.63% | 77,942 | 29,107,483 |
| 2024-10-11 | 3.78 | 3.81 | 3.67 | 3.69 | -2.38% | 92,066 | 34,390,150 |
| 2024-10-10 | 3.77 | 3.85 | 3.73 | 3.78 | +0.8% | 111,381 | 42,271,997 |
| 2024-10-09 | 3.98 | 3.98 | 3.72 | 3.75 | -6.72% | 221,927 | 85,235,086 |
| 2024-10-08 | 4.29 | 4.3 | 3.87 | 4.02 | +2.81% | 455,433 | 184,854,108 |
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：