股票概览
4.14
+2.73%
+0.11
4.01
开盘价
4.2
最高价
3.97
最低价
341,367
成交量
数据更新至: 2024-10-31
技术指标
4.10
MA5 (5日均线)
4.00
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 | 4.01 | 4.2 | 3.97 | 4.14 | +2.73% | 341,367 | 139,170,639 |
| 2024-10-30 | 4.03 | 4.15 | 3.98 | 4.03 | -1.23% | 272,273 | 109,717,470 |
| 2024-10-29 | 4.36 | 4.45 | 4.07 | 4.08 | -2.86% | 470,970 | 199,272,215 |
| 2024-10-28 | 4.01 | 4.2 | 4.01 | 4.2 | +4.22% | 358,185 | 146,986,041 |
| 2024-10-25 | 3.92 | 4.05 | 3.83 | 4.03 | +2.81% | 297,814 | 118,651,890 |
| 2024-10-24 | 3.97 | 4.08 | 3.89 | 3.92 | -2% | 303,912 | 120,338,509 |
| 2024-10-23 | 3.92 | 4.14 | 3.9 | 4 | -0.99% | 445,876 | 179,795,785 |
| 2024-10-22 | 3.83 | 4.25 | 3.83 | 4.04 | +6.04% | 627,450 | 252,633,054 |
| 2024-10-21 | 3.77 | 3.84 | 3.7 | 3.81 | +1.06% | 350,163 | 132,296,791 |
| 2024-10-18 | 3.69 | 3.88 | 3.64 | 3.77 | +2.17% | 376,642 | 141,181,184 |
| 2024-10-17 | 3.75 | 3.78 | 3.67 | 3.69 | -1.07% | 248,588 | 92,584,629 |
| 2024-10-16 | 3.68 | 3.76 | 3.64 | 3.73 | +0.27% | 291,452 | 107,749,905 |
| 2024-10-15 | 3.81 | 3.88 | 3.71 | 3.72 | -3.13% | 377,022 | 142,774,019 |
| 2024-10-14 | 3.78 | 3.85 | 3.63 | 3.84 | +2.67% | 406,502 | 152,211,759 |
| 2024-10-11 | 4.03 | 4.1 | 3.66 | 3.74 | -8.33% | 695,749 | 268,141,132 |
| 2024-10-10 | 4.2 | 4.45 | 4.06 | 4.08 | -2.86% | 771,485 | 327,684,627 |
| 2024-10-09 | 4.08 | 4.73 | 4 | 4.2 | -1.64% | 1,092,022 | 472,921,517 |
| 2024-10-08 | 4.23 | 4.27 | 3.86 | 4.27 | +19.94% | 1,095,359 | 449,795,660 |
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：