股票概览
4.36
+1.4%
+0.06
4.29
开盘价
4.45
最高价
4.22
最低价
448,468
成交量
数据更新至: 2024-10-31
技术指标
4.28
MA5 (5日均线)
4.18
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 | 4.29 | 4.45 | 4.22 | 4.36 | +1.4% | 448,468 | 194,897,356 |
| 2024-10-30 | 4.18 | 4.38 | 4.14 | 4.3 | +1.42% | 420,054 | 178,711,288 |
| 2024-10-29 | 4.31 | 4.45 | 4.21 | 4.24 | -1.62% | 442,950 | 191,578,060 |
| 2024-10-28 | 4.15 | 4.31 | 4.14 | 4.31 | +3.36% | 297,751 | 126,258,273 |
| 2024-10-25 | 4.05 | 4.25 | 4.05 | 4.17 | +2.21% | 333,130 | 138,387,870 |
| 2024-10-24 | 4.12 | 4.15 | 4.05 | 4.08 | -0.97% | 202,874 | 82,967,760 |
| 2024-10-23 | 4.11 | 4.18 | 4.08 | 4.12 | -0.96% | 276,391 | 113,939,436 |
| 2024-10-22 | 4.07 | 4.26 | 4.01 | 4.16 | +1.71% | 418,484 | 173,125,288 |
| 2024-10-21 | 3.97 | 4.14 | 3.96 | 4.09 | +3.02% | 348,825 | 141,494,728 |
| 2024-10-18 | 3.88 | 4.07 | 3.82 | 3.97 | +2.58% | 332,890 | 130,792,716 |
| 2024-10-17 | 3.88 | 3.94 | 3.85 | 3.87 | +0.78% | 237,362 | 92,604,940 |
| 2024-10-16 | 3.83 | 3.91 | 3.8 | 3.84 | -0.78% | 198,741 | 76,507,234 |
| 2024-10-15 | 3.93 | 4.02 | 3.85 | 3.87 | -1.78% | 258,042 | 101,604,765 |
| 2024-10-14 | 3.88 | 3.96 | 3.77 | 3.94 | +2.6% | 243,222 | 94,506,715 |
| 2024-10-11 | 4.07 | 4.07 | 3.76 | 3.84 | -5.65% | 288,904 | 112,853,840 |
| 2024-10-10 | 4.1 | 4.23 | 4 | 4.07 | +1.75% | 372,705 | 153,171,904 |
| 2024-10-09 | 4.43 | 4.44 | 4 | 4 | -14.53% | 624,744 | 264,442,879 |
| 2024-10-08 | 4.95 | 4.95 | 4.26 | 4.68 | +13.32% | 937,242 | 430,616,996 |
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：