股票概览
4.42
+2.79%
+0.12
4.32
开盘价
4.5
最高价
4.28
最低价
505,735
成交量
数据更新至: 2024-10-31
技术指标
4.33
MA5 (5日均线)
4.20
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 | 4.32 | 4.5 | 4.28 | 4.42 | +2.79% | 505,735 | 223,354,419 |
| 2024-10-30 | 4.28 | 4.38 | 4.26 | 4.3 | 0% | 370,226 | 159,743,096 |
| 2024-10-29 | 4.35 | 4.48 | 4.28 | 4.3 | -1.38% | 524,794 | 229,640,119 |
| 2024-10-28 | 4.32 | 4.38 | 4.27 | 4.36 | +2.59% | 462,681 | 200,454,015 |
| 2024-10-25 | 4.13 | 4.3 | 4.12 | 4.25 | +3.66% | 557,668 | 236,176,319 |
| 2024-10-24 | 4.08 | 4.13 | 4.06 | 4.1 | +0.24% | 225,417 | 92,231,786 |
| 2024-10-23 | 4.07 | 4.14 | 4.06 | 4.09 | +0.25% | 260,963 | 106,842,045 |
| 2024-10-22 | 4.02 | 4.08 | 4.01 | 4.08 | +1.24% | 309,911 | 125,794,280 |
| 2024-10-21 | 4.07 | 4.09 | 4.01 | 4.03 | -0.98% | 334,260 | 134,873,003 |
| 2024-10-18 | 3.98 | 4.13 | 3.94 | 4.07 | +2.01% | 447,885 | 180,694,244 |
| 2024-10-17 | 4.17 | 4.18 | 3.99 | 3.99 | -3.62% | 452,734 | 183,742,824 |
| 2024-10-16 | 4.06 | 4.19 | 4.04 | 4.14 | +2.48% | 445,458 | 184,029,760 |
| 2024-10-15 | 4.08 | 4.15 | 4.02 | 4.04 | -1.7% | 378,998 | 155,030,136 |
| 2024-10-14 | 4.09 | 4.15 | 4.01 | 4.11 | +2.75% | 455,083 | 186,033,743 |
| 2024-10-11 | 4.06 | 4.11 | 3.95 | 4 | -1.23% | 402,298 | 162,134,006 |
| 2024-10-10 | 4.02 | 4.15 | 3.9 | 4.05 | +0.5% | 545,734 | 220,221,906 |
| 2024-10-09 | 4.4 | 4.4 | 4.03 | 4.03 | -10.04% | 782,339 | 322,161,487 |
| 2024-10-08 | 4.91 | 4.91 | 4.3 | 4.48 | 0% | 1,232,604 | 564,276,488 |
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：