股票概览
4.04
-0.74%
-0.03
3.91
开盘价
4.08
最高价
3.91
最低价
80,019
成交量
数据更新至: 2024-10-31
技术指标
4.11
MA5 (5日均线)
4.12
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 | 3.91 | 4.08 | 3.91 | 4.04 | -0.74% | 80,019 | 32,183,673 |
| 2024-10-30 | 4.05 | 4.08 | 3.98 | 4.07 | +0.49% | 74,855 | 30,150,755 |
| 2024-10-29 | 4.23 | 4.23 | 4.04 | 4.05 | -4.48% | 121,060 | 49,729,306 |
| 2024-10-28 | 4.14 | 4.24 | 4.13 | 4.24 | +2.42% | 133,358 | 56,082,102 |
| 2024-10-25 | 4.11 | 4.15 | 4.08 | 4.14 | +1.22% | 82,966 | 34,218,145 |
| 2024-10-24 | 4.1 | 4.14 | 4.08 | 4.09 | -0.49% | 54,084 | 22,175,114 |
| 2024-10-23 | 4.15 | 4.16 | 4.1 | 4.11 | -0.96% | 96,221 | 39,715,228 |
| 2024-10-22 | 4.18 | 4.18 | 4.1 | 4.15 | +0.48% | 95,437 | 39,442,790 |
| 2024-10-21 | 4.11 | 4.17 | 4.04 | 4.13 | 0% | 138,256 | 56,681,630 |
| 2024-10-18 | 4.17 | 4.22 | 4.02 | 4.13 | -2.13% | 190,068 | 77,898,965 |
| 2024-10-17 | 4.31 | 4.34 | 4.19 | 4.22 | -4.09% | 159,798 | 67,897,986 |
| 2024-10-16 | 4.2 | 4.46 | 4.1 | 4.4 | 0% | 343,400 | 146,279,799 |
| 2024-10-15 | 3.98 | 4.4 | 3.91 | 4.4 | +10% | 207,163 | 87,746,190 |
| 2024-10-14 | 3.98 | 4.04 | 3.91 | 4 | +0.5% | 82,786 | 32,926,337 |
| 2024-10-11 | 4 | 4.13 | 3.9 | 3.98 | -0.75% | 94,785 | 37,930,698 |
| 2024-10-10 | 3.87 | 4.13 | 3.87 | 4.01 | +3.35% | 140,140 | 56,683,375 |
| 2024-10-09 | 4.22 | 4.22 | 3.87 | 3.88 | -9.77% | 147,068 | 58,800,479 |
| 2024-10-08 | 4.55 | 4.55 | 4.06 | 4.3 | +3.86% | 230,154 | 99,358,032 |
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：