股票概览
3.87
+2.38%
+0.09
4.05
开盘价
4.16
最高价
3.8
最低价
1,300,028
成交量
数据更新至: 2024-10-31
技术指标
3.55
MA5 (5日均线)
3.38
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 | 4.05 | 4.16 | 3.8 | 3.87 | +2.38% | 1,300,028 | 512,302,574 |
| 2024-10-30 | 3.44 | 3.78 | 3.42 | 3.78 | +9.88% | 537,521 | 197,224,087 |
| 2024-10-29 | 3.4 | 3.59 | 3.34 | 3.44 | +1.47% | 361,444 | 125,006,460 |
| 2024-10-28 | 3.3 | 3.39 | 3.28 | 3.39 | +3.35% | 189,804 | 63,612,231 |
| 2024-10-25 | 3.25 | 3.29 | 3.24 | 3.28 | +0.61% | 98,290 | 32,190,979 |
| 2024-10-24 | 3.24 | 3.27 | 3.23 | 3.26 | +1.24% | 106,423 | 34,546,296 |
| 2024-10-23 | 3.29 | 3.29 | 3.21 | 3.22 | -0.92% | 150,903 | 48,985,553 |
| 2024-10-22 | 3.17 | 3.27 | 3.15 | 3.25 | +3.17% | 158,756 | 51,116,198 |
| 2024-10-21 | 3.19 | 3.19 | 3.14 | 3.15 | -0.32% | 122,243 | 38,646,139 |
| 2024-10-18 | 3.11 | 3.2 | 3.09 | 3.16 | +2.27% | 145,185 | 45,702,252 |
| 2024-10-17 | 3.16 | 3.19 | 3.09 | 3.09 | -2.22% | 108,974 | 34,166,058 |
| 2024-10-16 | 3.11 | 3.18 | 3.1 | 3.16 | +0.96% | 106,408 | 33,539,883 |
| 2024-10-15 | 3.16 | 3.18 | 3.12 | 3.13 | -1.26% | 131,954 | 41,649,307 |
| 2024-10-14 | 3.07 | 3.17 | 3.05 | 3.17 | +3.26% | 162,183 | 50,649,129 |
| 2024-10-11 | 3.19 | 3.2 | 3.02 | 3.07 | -3.76% | 192,431 | 59,644,115 |
| 2024-10-10 | 3.18 | 3.26 | 3.14 | 3.19 | +0.95% | 203,708 | 65,122,859 |
| 2024-10-09 | 3.37 | 3.37 | 3.15 | 3.16 | -7.33% | 259,368 | 83,995,649 |
| 2024-10-08 | 3.53 | 3.54 | 3.22 | 3.41 | +5.9% | 442,600 | 149,742,525 |
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：