股票概览
4.44
-1.33%
-0.06
4.5
开盘价
4.5
最高价
4.39
最低价
366,167
成交量
数据更新至: 2024-10-31
技术指标
4.43
MA5 (5日均线)
4.28
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 | 4.5 | 4.5 | 4.39 | 4.44 | -1.33% | 366,167 | 162,364,085 |
| 2024-10-30 | 4.46 | 4.59 | 4.34 | 4.5 | +0.67% | 539,095 | 240,950,591 |
| 2024-10-29 | 4.56 | 4.65 | 4.41 | 4.47 | -0.45% | 489,782 | 221,084,408 |
| 2024-10-28 | 4.25 | 4.51 | 4.25 | 4.49 | +6.15% | 454,543 | 199,678,428 |
| 2024-10-25 | 4.17 | 4.24 | 4.17 | 4.23 | +1.2% | 232,253 | 97,874,251 |
| 2024-10-24 | 4.14 | 4.21 | 4.14 | 4.18 | +0.24% | 131,484 | 54,843,301 |
| 2024-10-23 | 4.25 | 4.27 | 4.14 | 4.17 | -1.42% | 273,883 | 114,685,106 |
| 2024-10-22 | 4.06 | 4.23 | 4.05 | 4.23 | +4.19% | 358,696 | 149,198,531 |
| 2024-10-21 | 4.05 | 4.09 | 4.01 | 4.06 | 0% | 182,164 | 73,906,610 |
| 2024-10-18 | 4 | 4.1 | 3.96 | 4.06 | +1% | 189,811 | 76,508,026 |
| 2024-10-17 | 4.05 | 4.11 | 4 | 4.02 | -0.74% | 126,672 | 51,362,378 |
| 2024-10-16 | 4.06 | 4.12 | 4.02 | 4.05 | -0.98% | 133,648 | 54,295,576 |
| 2024-10-15 | 4.14 | 4.16 | 4.08 | 4.09 | -1.92% | 132,845 | 54,807,997 |
| 2024-10-14 | 4.15 | 4.19 | 4.09 | 4.17 | +0.48% | 151,265 | 62,724,992 |
| 2024-10-11 | 4.25 | 4.31 | 4.13 | 4.15 | -2.35% | 163,398 | 68,588,207 |
| 2024-10-10 | 4.12 | 4.35 | 4.12 | 4.25 | +1.43% | 220,299 | 93,068,156 |
| 2024-10-09 | 4.56 | 4.56 | 4.19 | 4.19 | -9.89% | 340,741 | 146,400,996 |
| 2024-10-08 | 4.89 | 4.89 | 4.32 | 4.65 | +4.49% | 612,725 | 284,610,464 |
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：