股票概览
4.04
0%
0
4.05
开盘价
4.09
最高价
4.03
最低价
1,847,558
成交量
数据更新至: 2024-10-31
技术指标
4.08
MA5 (5日均线)
4.15
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 | 4.05 | 4.09 | 4.03 | 4.04 | 0% | 1,847,558 | 749,226,166 |
| 2024-10-30 | 4.07 | 4.08 | 4 | 4.04 | -1.22% | 1,545,576 | 623,065,548 |
| 2024-10-29 | 4.12 | 4.14 | 4.07 | 4.09 | -0.97% | 1,274,671 | 522,883,948 |
| 2024-10-28 | 4.09 | 4.13 | 4.05 | 4.13 | +0.73% | 1,794,752 | 735,445,757 |
| 2024-10-25 | 4.18 | 4.19 | 4.06 | 4.1 | -1.68% | 2,596,265 | 1,064,422,301 |
| 2024-10-24 | 4.2 | 4.21 | 4.16 | 4.17 | -1.18% | 1,508,904 | 630,268,953 |
| 2024-10-23 | 4.26 | 4.31 | 4.21 | 4.22 | -0.94% | 1,932,592 | 819,395,958 |
| 2024-10-22 | 4.17 | 4.27 | 4.15 | 4.26 | +1.91% | 2,170,651 | 917,329,823 |
| 2024-10-21 | 4.25 | 4.25 | 4.17 | 4.18 | -1.65% | 2,010,875 | 842,013,899 |
| 2024-10-18 | 4.23 | 4.28 | 4.15 | 4.25 | +0.71% | 2,278,278 | 959,439,800 |
| 2024-10-17 | 4.22 | 4.32 | 4.21 | 4.22 | +0.72% | 2,016,531 | 859,073,176 |
| 2024-10-16 | 4.15 | 4.23 | 4.12 | 4.19 | 0% | 1,311,460 | 548,543,057 |
| 2024-10-15 | 4.31 | 4.31 | 4.18 | 4.19 | -2.56% | 1,827,083 | 774,449,883 |
| 2024-10-14 | 4.24 | 4.36 | 4.2 | 4.3 | +1.65% | 2,048,515 | 880,878,081 |
| 2024-10-11 | 4.37 | 4.38 | 4.18 | 4.23 | -2.76% | 2,164,609 | 925,930,165 |
| 2024-10-10 | 4.19 | 4.49 | 4.19 | 4.35 | +4.07% | 3,634,184 | 1,587,363,622 |
| 2024-10-09 | 4.51 | 4.51 | 4.15 | 4.18 | -7.11% | 3,598,554 | 1,549,796,503 |
| 2024-10-08 | 4.92 | 4.92 | 4.38 | 4.5 | 0% | 6,036,564 | 2,772,897,020 |
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：