股票概览
3.96
+0.25%
+0.01
3.93
开盘价
4
最高价
3.89
最低价
94,656
成交量
数据更新至: 2024-10-31
技术指标
3.95
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 | 4 | 3.89 | 3.96 | +0.25% | 94,656 | 37,482,423 |
| 2024-10-30 | 3.88 | 4.02 | 3.88 | 3.95 | +1.02% | 105,999 | 41,922,952 |
| 2024-10-29 | 3.96 | 4.06 | 3.89 | 3.91 | -1.76% | 105,232 | 41,783,549 |
| 2024-10-28 | 3.98 | 3.98 | 3.87 | 3.98 | +0.51% | 90,152 | 35,451,607 |
| 2024-10-25 | 3.78 | 3.99 | 3.78 | 3.96 | +3.66% | 115,640 | 45,403,720 |
| 2024-10-24 | 3.77 | 3.85 | 3.73 | 3.82 | +0.79% | 72,377 | 27,477,948 |
| 2024-10-23 | 3.8 | 3.86 | 3.76 | 3.79 | 0% | 75,002 | 28,578,895 |
| 2024-10-22 | 3.81 | 3.86 | 3.72 | 3.79 | -0.52% | 104,526 | 39,622,718 |
| 2024-10-21 | 3.83 | 3.92 | 3.78 | 3.81 | +2.42% | 141,508 | 54,478,637 |
| 2024-10-18 | 3.47 | 3.84 | 3.44 | 3.72 | +7.2% | 149,012 | 54,404,242 |
| 2024-10-17 | 3.42 | 3.56 | 3.41 | 3.47 | +1.46% | 97,202 | 34,026,131 |
| 2024-10-16 | 3.39 | 3.44 | 3.33 | 3.42 | +0.29% | 85,796 | 29,065,824 |
| 2024-10-15 | 3.5 | 3.53 | 3.39 | 3.41 | -2.57% | 96,939 | 33,646,972 |
| 2024-10-14 | 3.44 | 3.52 | 3.27 | 3.5 | +6.71% | 127,038 | 43,238,512 |
| 2024-10-11 | 3.62 | 3.62 | 3.24 | 3.28 | -8.64% | 128,270 | 43,239,624 |
| 2024-10-10 | 3.68 | 3.76 | 3.5 | 3.59 | +0.28% | 142,907 | 51,782,934 |
| 2024-10-09 | 3.98 | 4.01 | 3.58 | 3.58 | -11.6% | 231,775 | 88,323,629 |
| 2024-10-08 | 4.14 | 4.14 | 3.72 | 4.05 | +17.39% | 306,241 | 122,037,085 |
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：