股票概览
3.88
+0.52%
+0.02
3.87
开盘价
3.89
最高价
3.84
最低价
122,145
成交量
数据更新至: 2024-10-31
技术指标
3.86
MA5 (5日均线)
3.80
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 | 3.87 | 3.89 | 3.84 | 3.88 | +0.52% | 122,145 | 47,301,626 |
| 2024-10-30 | 3.82 | 3.88 | 3.81 | 3.86 | +0.78% | 98,529 | 37,888,345 |
| 2024-10-29 | 3.92 | 3.93 | 3.82 | 3.83 | -2.3% | 136,407 | 52,591,044 |
| 2024-10-28 | 3.81 | 3.93 | 3.8 | 3.92 | +2.89% | 172,043 | 66,603,771 |
| 2024-10-25 | 3.75 | 3.83 | 3.75 | 3.81 | +1.33% | 110,631 | 42,042,065 |
| 2024-10-24 | 3.77 | 3.79 | 3.72 | 3.76 | -0.53% | 69,926 | 26,234,833 |
| 2024-10-23 | 3.76 | 3.8 | 3.76 | 3.78 | +0.8% | 124,136 | 46,875,581 |
| 2024-10-22 | 3.72 | 3.75 | 3.69 | 3.75 | +1.08% | 87,460 | 32,607,669 |
| 2024-10-21 | 3.74 | 3.75 | 3.69 | 3.71 | -0.8% | 98,989 | 36,809,284 |
| 2024-10-18 | 3.67 | 3.78 | 3.64 | 3.74 | +1.36% | 130,927 | 48,532,176 |
| 2024-10-17 | 3.77 | 3.77 | 3.68 | 3.69 | -1.34% | 84,470 | 31,364,097 |
| 2024-10-16 | 3.68 | 3.76 | 3.68 | 3.74 | +0.54% | 100,577 | 37,602,850 |
| 2024-10-15 | 3.74 | 3.76 | 3.71 | 3.72 | -0.53% | 87,201 | 32,571,412 |
| 2024-10-14 | 3.7 | 3.76 | 3.68 | 3.74 | +1.63% | 105,075 | 39,172,918 |
| 2024-10-11 | 3.77 | 3.78 | 3.66 | 3.68 | -2.65% | 106,263 | 39,498,595 |
| 2024-10-10 | 3.73 | 3.85 | 3.68 | 3.78 | +1.61% | 173,328 | 65,343,524 |
| 2024-10-09 | 3.97 | 3.97 | 3.7 | 3.72 | -7.69% | 241,317 | 91,956,820 |
| 2024-10-08 | 4.28 | 4.3 | 3.91 | 4.03 | +3.07% | 463,626 | 189,297,383 |
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：