股票概览
4.35
+2.59%
+0.11
4.24
开盘价
4.46
最高价
4.2
最低价
209,004
成交量
数据更新至: 2024-10-31
技术指标
4.23
MA5 (5日均线)
4.09
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 | 4.24 | 4.46 | 4.2 | 4.35 | +2.59% | 209,004 | 91,495,207 |
| 2024-10-30 | 4.13 | 4.29 | 4.07 | 4.24 | +2.91% | 169,566 | 70,887,969 |
| 2024-10-29 | 4.3 | 4.32 | 4.11 | 4.12 | -3.51% | 148,551 | 62,215,974 |
| 2024-10-28 | 4.16 | 4.31 | 4.1 | 4.27 | +1.91% | 181,053 | 76,978,616 |
| 2024-10-25 | 4.03 | 4.29 | 4.03 | 4.19 | +4.49% | 196,261 | 82,098,217 |
| 2024-10-24 | 3.95 | 4.02 | 3.89 | 4.01 | +1.52% | 102,554 | 40,736,940 |
| 2024-10-23 | 3.96 | 4 | 3.91 | 3.95 | -0.25% | 121,275 | 47,873,844 |
| 2024-10-22 | 3.87 | 4.13 | 3.86 | 3.96 | +2.33% | 173,035 | 68,820,354 |
| 2024-10-21 | 3.91 | 3.94 | 3.85 | 3.87 | -1.28% | 164,646 | 64,153,693 |
| 2024-10-18 | 3.78 | 3.95 | 3.7 | 3.92 | +3.7% | 206,801 | 79,413,745 |
| 2024-10-17 | 3.63 | 3.85 | 3.62 | 3.78 | +4.13% | 260,850 | 98,043,185 |
| 2024-10-16 | 3.38 | 3.67 | 3.34 | 3.63 | +5.83% | 230,484 | 81,487,304 |
| 2024-10-15 | 3.5 | 3.51 | 3.42 | 3.43 | -1.44% | 116,841 | 40,478,910 |
| 2024-10-14 | 3.44 | 3.52 | 3.43 | 3.48 | +1.46% | 122,529 | 42,616,740 |
| 2024-10-11 | 3.55 | 3.6 | 3.4 | 3.43 | -3.38% | 128,219 | 44,589,033 |
| 2024-10-10 | 3.63 | 3.73 | 3.47 | 3.55 | -3.79% | 221,796 | 79,312,628 |
| 2024-10-09 | 4.04 | 4.04 | 3.69 | 3.69 | -10% | 254,102 | 96,518,247 |
| 2024-10-08 | 4.4 | 4.4 | 3.95 | 4.1 | +1.99% | 378,099 | 156,826,657 |
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：