股票概览
4.14
+10.11%
+0.38
3.82
开盘价
4.14
最高价
3.81
最低价
664,112
成交量
数据更新至: 2024-10-31
技术指标
3.89
MA5 (5日均线)
3.77
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 | 3.82 | 4.14 | 3.81 | 4.14 | +10.11% | 664,112 | 269,981,882 |
| 2024-10-30 | 3.7 | 3.84 | 3.7 | 3.76 | -0.27% | 237,389 | 89,510,460 |
| 2024-10-29 | 3.88 | 4.03 | 3.76 | 3.77 | -3.08% | 332,518 | 129,032,865 |
| 2024-10-28 | 3.87 | 3.96 | 3.8 | 3.89 | +0.52% | 338,260 | 131,304,183 |
| 2024-10-25 | 3.7 | 3.94 | 3.69 | 3.87 | +4.88% | 417,936 | 160,606,921 |
| 2024-10-24 | 3.75 | 3.8 | 3.66 | 3.69 | -2.64% | 266,121 | 98,850,783 |
| 2024-10-23 | 3.67 | 3.96 | 3.58 | 3.79 | +1.34% | 511,510 | 192,386,335 |
| 2024-10-22 | 3.58 | 3.85 | 3.5 | 3.74 | +3.89% | 431,592 | 155,982,005 |
| 2024-10-21 | 3.47 | 3.8 | 3.44 | 3.6 | +4.35% | 402,420 | 145,650,682 |
| 2024-10-18 | 3.44 | 3.47 | 3.33 | 3.45 | +1.17% | 289,930 | 98,768,867 |
| 2024-10-17 | 3.4 | 3.52 | 3.4 | 3.41 | +0.89% | 276,033 | 95,140,851 |
| 2024-10-16 | 3.35 | 3.43 | 3.32 | 3.38 | +0.9% | 237,612 | 80,227,349 |
| 2024-10-15 | 3.45 | 3.52 | 3.33 | 3.35 | -2.9% | 497,456 | 169,965,266 |
| 2024-10-14 | 3.19 | 3.45 | 3.19 | 3.45 | +9.87% | 331,205 | 113,001,616 |
| 2024-10-11 | 3.26 | 3.27 | 3.09 | 3.14 | -4.27% | 166,634 | 53,053,702 |
| 2024-10-10 | 3.34 | 3.43 | 3.21 | 3.28 | -0.61% | 245,821 | 81,413,558 |
| 2024-10-09 | 3.59 | 3.65 | 3.28 | 3.3 | -8.84% | 389,240 | 134,583,796 |
| 2024-10-08 | 3.81 | 3.81 | 3.44 | 3.62 | +4.62% | 585,501 | 212,276,518 |
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：