股票概览
4.12
+0.73%
+0.03
4.09
开盘价
4.13
最高价
4.08
最低价
137,978
成交量
数据更新至: 2024-10-31
技术指标
4.11
MA5 (5日均线)
4.11
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 | 4.09 | 4.13 | 4.08 | 4.12 | +0.73% | 137,978 | 56,697,942 |
| 2024-10-30 | 4.09 | 4.13 | 4.05 | 4.09 | 0% | 136,466 | 55,746,859 |
| 2024-10-29 | 4.17 | 4.19 | 4.08 | 4.09 | -1.92% | 162,309 | 66,861,065 |
| 2024-10-28 | 4.1 | 4.17 | 4.08 | 4.17 | +1.96% | 212,732 | 87,966,355 |
| 2024-10-25 | 4.08 | 4.1 | 4.07 | 4.09 | +0.25% | 104,744 | 42,811,365 |
| 2024-10-24 | 4.09 | 4.09 | 4.05 | 4.08 | -0.49% | 84,749 | 34,495,994 |
| 2024-10-23 | 4.09 | 4.11 | 4.07 | 4.1 | +0.24% | 156,994 | 64,262,036 |
| 2024-10-22 | 4.1 | 4.13 | 4.06 | 4.09 | -0.49% | 208,860 | 85,410,145 |
| 2024-10-21 | 4.13 | 4.13 | 4.08 | 4.11 | -0.48% | 141,052 | 57,862,982 |
| 2024-10-18 | 4.08 | 4.17 | 4.03 | 4.13 | +1.23% | 180,234 | 74,007,346 |
| 2024-10-17 | 4.16 | 4.17 | 4.07 | 4.08 | -1.69% | 138,177 | 56,783,352 |
| 2024-10-16 | 4.08 | 4.18 | 4.06 | 4.15 | +1.47% | 147,471 | 61,039,728 |
| 2024-10-15 | 4.15 | 4.16 | 4.09 | 4.09 | -1.68% | 124,585 | 51,396,390 |
| 2024-10-14 | 4.11 | 4.17 | 4.08 | 4.16 | +1.96% | 165,207 | 68,296,980 |
| 2024-10-11 | 4.17 | 4.2 | 4.05 | 4.08 | -2.16% | 208,158 | 85,962,793 |
| 2024-10-10 | 4.1 | 4.28 | 4.08 | 4.17 | +1.96% | 285,546 | 119,347,335 |
| 2024-10-09 | 4.34 | 4.35 | 4.04 | 4.09 | -6.83% | 362,852 | 151,083,987 |
| 2024-10-08 | 4.75 | 4.77 | 4.22 | 4.39 | +1.15% | 622,164 | 279,410,093 |
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：