股票概览
4.11
+0.74%
+0.03
4.09
开盘价
4.18
最高价
4.05
最低价
317,807
成交量
数据更新至: 2024-10-31
技术指标
3.99
MA5 (5日均线)
3.87
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 | 4.18 | 4.05 | 4.11 | +0.74% | 317,807 | 130,715,572 |
| 2024-10-30 | 3.97 | 4.13 | 3.97 | 4.08 | +3.03% | 338,528 | 137,867,791 |
| 2024-10-29 | 4.02 | 4.04 | 3.93 | 3.96 | -1% | 273,385 | 108,553,761 |
| 2024-10-28 | 3.83 | 4 | 3.82 | 4 | +4.99% | 384,776 | 151,702,528 |
| 2024-10-25 | 3.82 | 3.85 | 3.8 | 3.81 | -0.52% | 206,794 | 79,058,348 |
| 2024-10-24 | 3.75 | 3.91 | 3.74 | 3.83 | +2.13% | 323,045 | 123,469,766 |
| 2024-10-23 | 3.76 | 3.79 | 3.72 | 3.75 | 0% | 192,641 | 72,488,389 |
| 2024-10-22 | 3.71 | 3.76 | 3.71 | 3.75 | +1.08% | 125,019 | 46,770,211 |
| 2024-10-21 | 3.7 | 3.74 | 3.68 | 3.71 | +0.82% | 149,426 | 55,490,998 |
| 2024-10-18 | 3.63 | 3.73 | 3.61 | 3.68 | +1.38% | 160,776 | 58,960,331 |
| 2024-10-17 | 3.7 | 3.74 | 3.62 | 3.63 | -1.89% | 135,255 | 49,710,872 |
| 2024-10-16 | 3.68 | 3.75 | 3.67 | 3.7 | -0.27% | 109,201 | 40,511,474 |
| 2024-10-15 | 3.78 | 3.8 | 3.7 | 3.71 | -1.85% | 157,952 | 59,240,056 |
| 2024-10-14 | 3.77 | 3.79 | 3.7 | 3.78 | +1.07% | 174,906 | 65,793,553 |
| 2024-10-11 | 3.91 | 3.91 | 3.73 | 3.74 | -4.1% | 239,829 | 90,927,706 |
| 2024-10-10 | 3.81 | 4.03 | 3.74 | 3.9 | +3.17% | 369,432 | 143,495,575 |
| 2024-10-09 | 4 | 4 | 3.74 | 3.78 | -6.2% | 378,288 | 146,091,746 |
| 2024-10-08 | 4.22 | 4.24 | 3.85 | 4.03 | +4.4% | 622,062 | 251,628,437 |
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：