股票概览
3.99
+6.12%
+0.23
3.75
开盘价
4.02
最高价
3.74
最低价
283,307
成交量
数据更新至: 2024-10-31
技术指标
3.80
MA5 (5日均线)
3.70
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 | 3.75 | 4.02 | 3.74 | 3.99 | +6.12% | 283,307 | 110,983,478 |
| 2024-10-30 | 3.72 | 3.77 | 3.69 | 3.76 | +1.08% | 110,289 | 41,135,366 |
| 2024-10-29 | 3.84 | 3.89 | 3.71 | 3.72 | -3.13% | 154,563 | 58,359,350 |
| 2024-10-28 | 3.69 | 3.89 | 3.68 | 3.84 | +4.07% | 187,824 | 71,650,552 |
| 2024-10-25 | 3.63 | 3.73 | 3.63 | 3.69 | +1.93% | 157,053 | 57,820,427 |
| 2024-10-24 | 3.62 | 3.65 | 3.58 | 3.62 | -0.82% | 112,924 | 40,765,525 |
| 2024-10-23 | 3.58 | 3.81 | 3.56 | 3.65 | +1.39% | 193,611 | 71,334,577 |
| 2024-10-22 | 3.53 | 3.61 | 3.5 | 3.6 | +1.98% | 186,827 | 66,674,307 |
| 2024-10-21 | 3.57 | 3.61 | 3.49 | 3.53 | -0.84% | 194,510 | 68,782,390 |
| 2024-10-18 | 3.57 | 3.63 | 3.42 | 3.56 | -0.28% | 270,632 | 94,852,193 |
| 2024-10-17 | 3.83 | 3.86 | 3.51 | 3.57 | -8.23% | 413,271 | 150,904,360 |
| 2024-10-16 | 3.73 | 3.98 | 3.72 | 3.89 | +5.99% | 437,792 | 169,293,997 |
| 2024-10-15 | 3.58 | 3.78 | 3.54 | 3.67 | +1.1% | 326,185 | 119,035,193 |
| 2024-10-14 | 3.6 | 3.68 | 3.45 | 3.63 | +2.83% | 298,277 | 106,257,272 |
| 2024-10-11 | 3.6 | 3.81 | 3.47 | 3.53 | -2.75% | 353,228 | 127,484,634 |
| 2024-10-10 | 3.72 | 3.9 | 3.51 | 3.63 | -6.92% | 444,823 | 164,129,324 |
| 2024-10-09 | 3.83 | 4.2 | 3.79 | 3.9 | +1.83% | 707,168 | 284,484,330 |
| 2024-10-08 | 3.83 | 3.83 | 3.51 | 3.83 | +10.06% | 368,364 | 137,004,487 |
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：