股票概览
3.84
+1.86%
+0.07
3.78
开盘价
3.88
最高价
3.77
最低价
139,376
成交量
数据更新至: 2024-10-31
技术指标
3.79
MA5 (5日均线)
3.73
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 | 3.78 | 3.88 | 3.77 | 3.84 | +1.86% | 139,376 | 53,385,464 |
| 2024-10-30 | 3.74 | 3.8 | 3.71 | 3.77 | +0.8% | 128,683 | 48,373,559 |
| 2024-10-29 | 3.86 | 3.9 | 3.74 | 3.74 | -2.86% | 192,562 | 72,969,321 |
| 2024-10-28 | 3.75 | 3.85 | 3.75 | 3.85 | +2.67% | 179,233 | 68,449,665 |
| 2024-10-25 | 3.7 | 3.78 | 3.69 | 3.75 | +1.35% | 140,506 | 52,544,781 |
| 2024-10-24 | 3.69 | 3.72 | 3.63 | 3.7 | +0.27% | 133,327 | 48,986,750 |
| 2024-10-23 | 3.7 | 3.82 | 3.67 | 3.69 | -0.27% | 171,165 | 63,826,044 |
| 2024-10-22 | 3.8 | 3.8 | 3.65 | 3.7 | +1.93% | 213,074 | 79,006,947 |
| 2024-10-21 | 3.64 | 3.65 | 3.57 | 3.63 | +0.55% | 136,026 | 49,143,473 |
| 2024-10-18 | 3.53 | 3.67 | 3.51 | 3.61 | +2.27% | 151,938 | 54,425,460 |
| 2024-10-17 | 3.61 | 3.64 | 3.51 | 3.53 | -2.22% | 126,655 | 45,443,543 |
| 2024-10-16 | 3.52 | 3.63 | 3.5 | 3.61 | +1.98% | 136,908 | 49,147,360 |
| 2024-10-15 | 3.55 | 3.59 | 3.48 | 3.54 | -0.56% | 137,378 | 48,870,364 |
| 2024-10-14 | 3.54 | 3.58 | 3.5 | 3.56 | +2.3% | 128,580 | 45,583,695 |
| 2024-10-11 | 3.61 | 3.61 | 3.44 | 3.48 | -3.87% | 142,245 | 49,895,860 |
| 2024-10-10 | 3.55 | 3.68 | 3.49 | 3.62 | +1.97% | 220,235 | 79,258,488 |
| 2024-10-09 | 3.84 | 3.84 | 3.55 | 3.55 | -9.9% | 279,572 | 102,371,430 |
| 2024-10-08 | 4.09 | 4.09 | 3.65 | 3.94 | +5.91% | 439,888 | 170,971,092 |
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：