股票概览
3.93
+3.42%
+0.13
3.86
开盘价
3.94
最高价
3.86
最低价
125,396
成交量
数据更新至: 2024-10-31
技术指标
3.84
MA5 (5日均线)
3.75
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 | 3.86 | 3.94 | 3.86 | 3.93 | +3.42% | 125,396 | 48,929,538 |
| 2024-10-30 | 3.76 | 3.82 | 3.76 | 3.8 | 0% | 56,399 | 21,367,488 |
| 2024-10-29 | 3.89 | 3.95 | 3.78 | 3.8 | -2.31% | 98,743 | 37,796,365 |
| 2024-10-28 | 3.77 | 3.89 | 3.77 | 3.89 | +3.18% | 106,477 | 40,878,925 |
| 2024-10-25 | 3.7 | 3.78 | 3.7 | 3.77 | +1.62% | 74,428 | 27,957,876 |
| 2024-10-24 | 3.69 | 3.74 | 3.68 | 3.71 | +0.27% | 63,321 | 23,519,114 |
| 2024-10-23 | 3.67 | 3.74 | 3.66 | 3.7 | +0.54% | 76,144 | 28,220,508 |
| 2024-10-22 | 3.6 | 3.68 | 3.59 | 3.68 | +2.22% | 75,924 | 27,563,675 |
| 2024-10-21 | 3.63 | 3.64 | 3.58 | 3.6 | 0% | 72,697 | 26,201,470 |
| 2024-10-18 | 3.58 | 3.64 | 3.5 | 3.6 | +1.69% | 74,634 | 26,575,362 |
| 2024-10-17 | 3.63 | 3.65 | 3.53 | 3.54 | -2.48% | 63,089 | 22,641,415 |
| 2024-10-16 | 3.58 | 3.65 | 3.55 | 3.63 | +0.83% | 68,916 | 24,860,144 |
| 2024-10-15 | 3.66 | 3.69 | 3.59 | 3.6 | -2.7% | 73,027 | 26,571,678 |
| 2024-10-14 | 3.65 | 3.7 | 3.61 | 3.7 | +3.35% | 115,549 | 42,256,588 |
| 2024-10-11 | 3.65 | 3.71 | 3.56 | 3.58 | -3.24% | 82,133 | 29,787,160 |
| 2024-10-10 | 3.68 | 3.78 | 3.61 | 3.7 | +0.54% | 113,253 | 41,966,324 |
| 2024-10-09 | 3.91 | 3.91 | 3.66 | 3.68 | -8.68% | 155,975 | 59,048,091 |
| 2024-10-08 | 4.21 | 4.21 | 3.85 | 4.03 | +4.95% | 259,177 | 103,828,498 |
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：