股票概览
4.18
+1.7%
+0.07
4.1
开盘价
4.2
最高价
4.08
最低价
262,270
成交量
数据更新至: 2024-10-31
技术指标
4.13
MA5 (5日均线)
4.03
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 | 4.1 | 4.2 | 4.08 | 4.18 | +1.7% | 262,270 | 109,352,033 |
| 2024-10-30 | 4.05 | 4.18 | 4.05 | 4.11 | +0.74% | 221,103 | 90,970,135 |
| 2024-10-29 | 4.2 | 4.21 | 4.07 | 4.08 | -2.63% | 222,110 | 91,718,442 |
| 2024-10-28 | 4.09 | 4.2 | 4.06 | 4.19 | +2.95% | 253,017 | 105,061,969 |
| 2024-10-25 | 4.03 | 4.09 | 4.03 | 4.07 | +0.99% | 196,580 | 79,982,904 |
| 2024-10-24 | 4.02 | 4.04 | 3.94 | 4.03 | +0.5% | 167,105 | 66,820,163 |
| 2024-10-23 | 3.92 | 4.06 | 3.9 | 4.01 | +2.04% | 234,204 | 93,425,411 |
| 2024-10-22 | 3.82 | 3.95 | 3.81 | 3.93 | +2.88% | 234,916 | 91,801,846 |
| 2024-10-21 | 3.86 | 3.89 | 3.81 | 3.82 | -0.78% | 203,144 | 78,199,030 |
| 2024-10-18 | 3.79 | 3.91 | 3.76 | 3.85 | +1.58% | 195,896 | 75,297,320 |
| 2024-10-17 | 3.86 | 3.91 | 3.78 | 3.79 | -1.3% | 119,048 | 45,735,820 |
| 2024-10-16 | 3.86 | 3.89 | 3.8 | 3.84 | -1.03% | 138,840 | 53,424,647 |
| 2024-10-15 | 3.92 | 3.97 | 3.86 | 3.88 | -1.52% | 143,753 | 56,283,692 |
| 2024-10-14 | 3.88 | 3.94 | 3.84 | 3.94 | +2.07% | 157,376 | 61,373,300 |
| 2024-10-11 | 4.01 | 4.02 | 3.83 | 3.86 | -3.98% | 152,647 | 59,669,085 |
| 2024-10-10 | 4 | 4.09 | 3.9 | 4.02 | +2.03% | 203,979 | 81,976,497 |
| 2024-10-09 | 4.17 | 4.17 | 3.93 | 3.94 | -6.19% | 314,366 | 127,456,667 |
| 2024-10-08 | 4.39 | 4.4 | 4.01 | 4.2 | +5% | 513,025 | 215,915,353 |
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：