股票概览
4.29
+3.87%
+0.16
4.18
开盘价
4.4
最高价
4.13
最低价
447,450
成交量
数据更新至: 2024-10-31
技术指标
4.26
MA5 (5日均线)
4.11
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 | 4.18 | 4.4 | 4.13 | 4.29 | +3.87% | 447,450 | 192,142,786 |
| 2024-10-30 | 4.2 | 4.21 | 4.08 | 4.13 | -3.28% | 326,224 | 134,596,336 |
| 2024-10-29 | 4.38 | 4.38 | 4.18 | 4.27 | -2.95% | 512,148 | 217,702,849 |
| 2024-10-28 | 4.28 | 4.46 | 4.15 | 4.4 | +5.01% | 657,573 | 284,874,436 |
| 2024-10-25 | 4.3 | 4.43 | 4.18 | 4.19 | -2.33% | 811,456 | 349,446,525 |
| 2024-10-24 | 3.88 | 4.29 | 3.82 | 4.29 | +10% | 637,236 | 262,779,708 |
| 2024-10-23 | 3.77 | 4.01 | 3.76 | 3.9 | +3.45% | 527,927 | 204,815,863 |
| 2024-10-22 | 3.9 | 3.92 | 3.75 | 3.77 | -5.28% | 515,395 | 196,990,698 |
| 2024-10-21 | 4 | 4.18 | 3.95 | 3.98 | +2.31% | 1,005,447 | 406,509,032 |
| 2024-10-18 | 3.41 | 3.89 | 3.32 | 3.89 | +9.89% | 524,737 | 197,458,786 |
| 2024-10-17 | 3.81 | 3.81 | 3.46 | 3.54 | -7.57% | 558,671 | 200,704,233 |
| 2024-10-16 | 3.48 | 3.89 | 3.42 | 3.83 | +7.58% | 610,474 | 226,192,219 |
| 2024-10-15 | 3.46 | 3.69 | 3.41 | 3.56 | +2.89% | 343,455 | 122,231,510 |
| 2024-10-14 | 3.4 | 3.47 | 3.31 | 3.46 | +5.17% | 223,864 | 76,405,482 |
| 2024-10-11 | 3.36 | 3.4 | 3.23 | 3.29 | -2.37% | 183,067 | 60,790,714 |
| 2024-10-10 | 3.37 | 3.46 | 3.28 | 3.37 | +0.9% | 184,953 | 62,586,338 |
| 2024-10-09 | 3.68 | 3.68 | 3.34 | 3.34 | -9.97% | 277,458 | 95,665,225 |
| 2024-10-08 | 3.93 | 3.93 | 3.51 | 3.71 | +3.63% | 388,717 | 144,481,476 |
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：