股票概览
4.16
0%
0
4.13
开盘价
4.21
最高价
4.12
最低价
323,820
成交量
数据更新至: 2024-10-31
技术指标
4.22
MA5 (5日均线)
4.21
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 | 4.13 | 4.21 | 4.12 | 4.16 | 0% | 323,820 | 134,649,392 |
| 2024-10-30 | 4.22 | 4.23 | 4.1 | 4.16 | -0.48% | 285,209 | 118,638,533 |
| 2024-10-29 | 4.33 | 4.35 | 4.16 | 4.18 | -3.24% | 437,745 | 184,587,294 |
| 2024-10-28 | 4.33 | 4.35 | 4.26 | 4.32 | +0.93% | 436,863 | 187,456,981 |
| 2024-10-25 | 4.19 | 4.32 | 4.17 | 4.28 | +2.15% | 304,158 | 129,522,417 |
| 2024-10-24 | 4.15 | 4.23 | 4.14 | 4.19 | -0.24% | 220,422 | 92,152,399 |
| 2024-10-23 | 4.26 | 4.26 | 4.16 | 4.2 | -1.18% | 376,117 | 157,993,326 |
| 2024-10-22 | 4.15 | 4.27 | 4.11 | 4.25 | +2.41% | 361,977 | 152,179,439 |
| 2024-10-21 | 4.18 | 4.26 | 4.11 | 4.15 | -0.48% | 458,297 | 191,406,768 |
| 2024-10-18 | 4 | 4.24 | 3.98 | 4.17 | +4.25% | 511,745 | 210,712,866 |
| 2024-10-17 | 4.11 | 4.17 | 4 | 4 | -2.68% | 358,217 | 145,636,452 |
| 2024-10-16 | 4.09 | 4.15 | 4.03 | 4.11 | +0.49% | 286,643 | 117,321,578 |
| 2024-10-15 | 4.2 | 4.33 | 4.09 | 4.09 | -3.54% | 498,668 | 208,464,386 |
| 2024-10-14 | 4.07 | 4.24 | 4.03 | 4.24 | +4.18% | 469,777 | 194,825,639 |
| 2024-10-11 | 4.26 | 4.26 | 4.01 | 4.07 | -4.24% | 434,927 | 179,232,083 |
| 2024-10-10 | 4.31 | 4.45 | 4.14 | 4.25 | -1.85% | 615,215 | 262,808,086 |
| 2024-10-09 | 4.58 | 4.59 | 4.24 | 4.33 | -5.87% | 871,047 | 384,010,467 |
| 2024-10-08 | 4.79 | 4.81 | 4.32 | 4.6 | +5.26% | 1,081,936 | 498,269,440 |
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：