股票概览
4.32
+2.61%
+0.11
4.12
开盘价
4.5
最高价
4.12
最低价
1,182,495
成交量
数据更新至: 2024-10-31
技术指标
4.16
MA5 (5日均线)
3.77
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 | 4.12 | 4.5 | 4.12 | 4.32 | +2.61% | 1,182,495 | 512,913,630 |
| 2024-10-30 | 4.06 | 4.37 | 3.87 | 4.21 | -0.47% | 1,182,797 | 483,706,468 |
| 2024-10-29 | 4.22 | 4.62 | 4.11 | 4.23 | +0.48% | 1,712,034 | 750,616,446 |
| 2024-10-28 | 4.21 | 4.21 | 3.95 | 4.21 | +9.92% | 1,536,937 | 629,323,444 |
| 2024-10-25 | 3.83 | 3.83 | 3.83 | 3.83 | +10.06% | 208,627 | 79,903,992 |
| 2024-10-24 | 3.41 | 3.5 | 3.39 | 3.48 | +2.35% | 292,967 | 101,444,718 |
| 2024-10-23 | 3.38 | 3.47 | 3.34 | 3.4 | +0.89% | 266,644 | 90,950,221 |
| 2024-10-22 | 3.29 | 3.38 | 3.26 | 3.37 | +2.12% | 282,051 | 94,204,545 |
| 2024-10-21 | 3.32 | 3.37 | 3.28 | 3.3 | -0.6% | 234,760 | 77,797,443 |
| 2024-10-18 | 3.23 | 3.35 | 3.2 | 3.32 | +1.53% | 276,154 | 90,437,927 |
| 2024-10-17 | 3.36 | 3.39 | 3.26 | 3.27 | -2.68% | 231,783 | 76,855,247 |
| 2024-10-16 | 3.34 | 3.43 | 3.3 | 3.36 | -0.3% | 253,479 | 85,350,863 |
| 2024-10-15 | 3.3 | 3.49 | 3.25 | 3.37 | +1.81% | 404,895 | 137,619,170 |
| 2024-10-14 | 3.21 | 3.35 | 3.2 | 3.31 | +4.09% | 274,101 | 89,703,872 |
| 2024-10-11 | 3.32 | 3.32 | 3.16 | 3.18 | -4.22% | 294,527 | 95,017,577 |
| 2024-10-10 | 3.36 | 3.42 | 3.23 | 3.32 | -2.92% | 405,945 | 135,267,904 |
| 2024-10-09 | 3.75 | 3.75 | 3.42 | 3.42 | -10% | 582,195 | 204,388,199 |
| 2024-10-08 | 4.02 | 4.03 | 3.51 | 3.8 | +3.83% | 984,161 | 373,996,712 |
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：