股票概览
4.28
-4.68%
-0.21
4.39
开盘价
4.63
最高价
4.24
最低价
444,647
成交量
数据更新至: 2024-10-31
技术指标
4.21
MA5 (5日均线)
3.73
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 | 4.39 | 4.63 | 4.24 | 4.28 | -4.68% | 444,647 | 196,008,841 |
| 2024-10-30 | 4.15 | 4.65 | 4.12 | 4.49 | +4.18% | 495,760 | 216,744,070 |
| 2024-10-29 | 4.59 | 4.59 | 4.24 | 4.31 | +3.36% | 640,492 | 281,921,092 |
| 2024-10-28 | 3.9 | 4.17 | 3.9 | 4.17 | +10.03% | 109,797 | 45,002,428 |
| 2024-10-25 | 3.44 | 3.81 | 3.43 | 3.79 | +9.54% | 366,302 | 132,934,212 |
| 2024-10-24 | 3.25 | 3.48 | 3.24 | 3.46 | +5.81% | 301,077 | 102,630,373 |
| 2024-10-23 | 3.23 | 3.35 | 3.22 | 3.27 | +1.24% | 137,052 | 44,894,772 |
| 2024-10-22 | 3.19 | 3.25 | 3.15 | 3.23 | +0.94% | 127,521 | 40,938,834 |
| 2024-10-21 | 3.1 | 3.28 | 3.1 | 3.2 | +3.56% | 176,671 | 55,851,236 |
| 2024-10-18 | 3.03 | 3.11 | 2.97 | 3.09 | +1.64% | 133,743 | 40,861,523 |
| 2024-10-17 | 3.03 | 3.18 | 3.02 | 3.04 | 0% | 105,300 | 32,388,169 |
| 2024-10-16 | 3 | 3.11 | 2.99 | 3.04 | -1.62% | 137,942 | 42,052,171 |
| 2024-10-15 | 2.98 | 3.24 | 2.95 | 3.09 | +3% | 234,441 | 72,969,858 |
| 2024-10-14 | 2.88 | 3.05 | 2.88 | 3 | +6.01% | 165,056 | 48,975,579 |
| 2024-10-11 | 2.95 | 2.97 | 2.78 | 2.83 | -4.07% | 121,997 | 34,932,281 |
| 2024-10-10 | 3.04 | 3.08 | 2.87 | 2.95 | -2.32% | 166,529 | 49,503,351 |
| 2024-10-09 | 3.2 | 3.24 | 3.02 | 3.02 | -9.85% | 272,257 | 84,891,527 |
| 2024-10-08 | 3.54 | 3.55 | 3.02 | 3.35 | +3.72% | 441,115 | 147,032,737 |
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：