股票概览
4.14
+1.97%
+0.08
4.06
开盘价
4.17
最高价
4.05
最低价
220,957
成交量
数据更新至: 2024-10-31
技术指标
4.09
MA5 (5日均线)
4.05
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 | 4.06 | 4.17 | 4.05 | 4.14 | +1.97% | 220,957 | 91,046,891 |
| 2024-10-30 | 4.03 | 4.08 | 4.02 | 4.06 | +0.5% | 132,955 | 53,838,976 |
| 2024-10-29 | 4.15 | 4.17 | 4.03 | 4.04 | -2.88% | 201,237 | 82,234,634 |
| 2024-10-28 | 4.04 | 4.16 | 4.03 | 4.16 | +3.23% | 231,956 | 94,992,092 |
| 2024-10-25 | 4.01 | 4.04 | 4 | 4.03 | +0.75% | 139,030 | 55,945,077 |
| 2024-10-24 | 4.03 | 4.03 | 3.98 | 4 | -0.74% | 101,055 | 40,423,815 |
| 2024-10-23 | 4.04 | 4.08 | 4.01 | 4.03 | 0% | 190,563 | 77,007,247 |
| 2024-10-22 | 4 | 4.04 | 3.99 | 4.03 | +0.5% | 138,065 | 55,427,684 |
| 2024-10-21 | 4.04 | 4.05 | 3.97 | 4.01 | -0.74% | 200,096 | 80,126,933 |
| 2024-10-18 | 4.01 | 4.1 | 3.94 | 4.04 | +0.5% | 230,651 | 92,591,032 |
| 2024-10-17 | 4.08 | 4.11 | 3.99 | 4.02 | -1.47% | 172,712 | 69,910,033 |
| 2024-10-16 | 4.02 | 4.11 | 4 | 4.08 | +0.74% | 145,490 | 59,301,461 |
| 2024-10-15 | 4.1 | 4.11 | 4.04 | 4.05 | -1.46% | 142,830 | 58,186,452 |
| 2024-10-14 | 4.08 | 4.13 | 4.06 | 4.11 | +1.73% | 192,107 | 78,751,317 |
| 2024-10-11 | 4.19 | 4.2 | 4.03 | 4.04 | -3.12% | 234,475 | 96,089,795 |
| 2024-10-10 | 4.17 | 4.26 | 4.07 | 4.17 | +0.97% | 278,621 | 116,614,192 |
| 2024-10-09 | 4.32 | 4.33 | 4.12 | 4.13 | -6.14% | 465,523 | 196,455,808 |
| 2024-10-08 | 4.67 | 4.72 | 4.19 | 4.4 | +2.56% | 759,712 | 338,372,083 |
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：