股票概览
4.13
+1.72%
+0.07
4.02
开盘价
4.14
最高价
3.94
最低价
408,119
成交量
数据更新至: 2024-10-31
技术指标
4.01
MA5 (5日均线)
3.85
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 | 4.02 | 4.14 | 3.94 | 4.13 | +1.72% | 408,119 | 165,190,728 |
| 2024-10-30 | 3.94 | 4.2 | 3.94 | 4.06 | +2.78% | 385,942 | 157,756,798 |
| 2024-10-29 | 4.04 | 4.14 | 3.93 | 3.95 | -2.47% | 412,400 | 165,827,962 |
| 2024-10-28 | 3.81 | 4.07 | 3.8 | 4.05 | +5.19% | 465,519 | 185,465,838 |
| 2024-10-25 | 3.75 | 3.88 | 3.74 | 3.85 | +3.49% | 361,299 | 138,547,304 |
| 2024-10-24 | 3.71 | 3.82 | 3.69 | 3.72 | -0.53% | 219,824 | 82,367,625 |
| 2024-10-23 | 3.7 | 3.86 | 3.69 | 3.74 | +0.54% | 349,398 | 131,242,314 |
| 2024-10-22 | 3.61 | 3.77 | 3.6 | 3.72 | +2.2% | 295,687 | 108,994,060 |
| 2024-10-21 | 3.69 | 3.71 | 3.56 | 3.64 | -0.27% | 254,882 | 92,197,336 |
| 2024-10-18 | 3.57 | 3.73 | 3.51 | 3.65 | +2.53% | 262,883 | 95,509,055 |
| 2024-10-17 | 3.64 | 3.69 | 3.54 | 3.56 | -2.47% | 203,514 | 73,259,596 |
| 2024-10-16 | 3.54 | 3.74 | 3.48 | 3.65 | +1.96% | 386,500 | 141,569,830 |
| 2024-10-15 | 3.53 | 3.71 | 3.46 | 3.58 | +1.13% | 367,649 | 132,660,849 |
| 2024-10-14 | 3.49 | 3.55 | 3.46 | 3.54 | +1.43% | 229,898 | 80,649,548 |
| 2024-10-11 | 3.64 | 3.71 | 3.44 | 3.49 | -6.68% | 351,883 | 125,909,753 |
| 2024-10-10 | 3.49 | 3.85 | 3.37 | 3.74 | +3.89% | 535,424 | 190,486,708 |
| 2024-10-09 | 3.86 | 3.87 | 3.6 | 3.6 | -10% | 367,356 | 134,697,987 |
| 2024-10-08 | 4.37 | 4.37 | 3.81 | 4 | -0.74% | 756,678 | 308,840,269 |
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：