股票概览
4.2
0%
0
4.21
开盘价
4.22
最高价
4.17
最低价
200,253
成交量
数据更新至: 2024-10-31
技术指标
4.24
MA5 (5日均线)
4.22
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 | 4.21 | 4.22 | 4.17 | 4.2 | 0% | 200,253 | 84,054,312 |
| 2024-10-30 | 4.2 | 4.24 | 4.17 | 4.2 | -0.94% | 222,038 | 93,293,886 |
| 2024-10-29 | 4.32 | 4.32 | 4.22 | 4.24 | -1.85% | 231,280 | 98,384,307 |
| 2024-10-28 | 4.24 | 4.32 | 4.22 | 4.32 | +1.89% | 275,336 | 117,687,374 |
| 2024-10-25 | 4.2 | 4.24 | 4.19 | 4.24 | +0.95% | 176,240 | 74,404,613 |
| 2024-10-24 | 4.22 | 4.23 | 4.17 | 4.2 | -0.94% | 147,793 | 62,007,663 |
| 2024-10-23 | 4.21 | 4.26 | 4.19 | 4.24 | +0.95% | 238,095 | 100,760,222 |
| 2024-10-22 | 4.16 | 4.2 | 4.14 | 4.2 | +0.72% | 253,093 | 105,850,189 |
| 2024-10-21 | 4.17 | 4.2 | 4.14 | 4.17 | 0% | 260,581 | 108,579,589 |
| 2024-10-18 | 4.1 | 4.21 | 4.06 | 4.17 | +1.71% | 320,281 | 132,618,028 |
| 2024-10-17 | 4.18 | 4.2 | 4.1 | 4.1 | -1.68% | 180,127 | 74,545,597 |
| 2024-10-16 | 4.1 | 4.19 | 4.08 | 4.17 | +1.21% | 209,024 | 86,834,075 |
| 2024-10-15 | 4.16 | 4.2 | 4.12 | 4.12 | -1.67% | 232,844 | 96,803,388 |
| 2024-10-14 | 4.15 | 4.19 | 4.1 | 4.19 | +1.45% | 317,167 | 131,850,482 |
| 2024-10-11 | 4.27 | 4.29 | 4.1 | 4.13 | -3.5% | 377,966 | 158,354,938 |
| 2024-10-10 | 4.14 | 4.41 | 4.11 | 4.28 | +4.39% | 638,520 | 273,429,031 |
| 2024-10-09 | 4.35 | 4.35 | 4.1 | 4.1 | -7.66% | 528,239 | 222,688,030 |
| 2024-10-08 | 4.79 | 4.79 | 4.3 | 4.44 | +1.83% | 849,678 | 381,965,028 |
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：