股票概览
3.97
+2.06%
+0.08
3.93
开盘价
3.98
最高价
3.9
最低价
329,322
成交量
数据更新至: 2024-10-31
技术指标
3.94
MA5 (5日均线)
3.87
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 | 3.93 | 3.98 | 3.9 | 3.97 | +2.06% | 329,322 | 129,915,324 |
| 2024-10-30 | 3.88 | 3.93 | 3.85 | 3.89 | 0% | 199,956 | 77,703,470 |
| 2024-10-29 | 4.01 | 4.03 | 3.88 | 3.89 | -2.75% | 302,702 | 118,736,317 |
| 2024-10-28 | 3.96 | 4.01 | 3.92 | 4 | +1.27% | 232,671 | 92,669,405 |
| 2024-10-25 | 3.81 | 3.96 | 3.8 | 3.95 | +3.4% | 332,667 | 130,112,476 |
| 2024-10-24 | 3.82 | 3.86 | 3.8 | 3.82 | -0.26% | 193,581 | 74,060,255 |
| 2024-10-23 | 3.78 | 3.89 | 3.76 | 3.83 | +1.32% | 347,786 | 133,069,968 |
| 2024-10-22 | 3.75 | 3.78 | 3.72 | 3.78 | +1.07% | 223,862 | 83,911,004 |
| 2024-10-21 | 3.83 | 3.85 | 3.72 | 3.74 | -1.32% | 295,567 | 111,439,274 |
| 2024-10-18 | 3.65 | 3.88 | 3.62 | 3.79 | +3.84% | 368,358 | 138,105,656 |
| 2024-10-17 | 3.74 | 3.77 | 3.64 | 3.65 | -2.14% | 211,520 | 78,094,633 |
| 2024-10-16 | 3.66 | 3.78 | 3.65 | 3.73 | +0.81% | 206,058 | 76,713,133 |
| 2024-10-15 | 3.8 | 3.81 | 3.7 | 3.7 | -3.14% | 258,045 | 97,032,058 |
| 2024-10-14 | 3.8 | 3.85 | 3.7 | 3.82 | +0.79% | 251,444 | 95,199,792 |
| 2024-10-11 | 3.92 | 3.95 | 3.74 | 3.79 | -3.81% | 275,656 | 105,468,050 |
| 2024-10-10 | 3.97 | 4.06 | 3.88 | 3.94 | +0.77% | 317,494 | 126,196,612 |
| 2024-10-09 | 4.22 | 4.22 | 3.89 | 3.91 | -8.64% | 564,854 | 228,169,223 |
| 2024-10-08 | 4.53 | 4.54 | 4.14 | 4.28 | +3.63% | 798,458 | 346,468,196 |
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：