股票概览
4.55
+2.94%
+0.13
4.38
开盘价
4.67
最高价
4.37
最低价
326,920
成交量
数据更新至: 2024-10-31
技术指标
4.40
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 | 4.38 | 4.67 | 4.37 | 4.55 | +2.94% | 326,920 | 147,624,469 |
| 2024-10-30 | 4.3 | 4.46 | 4.28 | 4.42 | +2.31% | 377,152 | 164,258,595 |
| 2024-10-29 | 4.41 | 4.5 | 4.32 | 4.32 | -2.7% | 313,957 | 138,365,570 |
| 2024-10-28 | 4.27 | 4.45 | 4.25 | 4.44 | +3.98% | 307,343 | 134,521,364 |
| 2024-10-25 | 4.14 | 4.35 | 4.14 | 4.27 | +2.15% | 273,508 | 116,782,233 |
| 2024-10-24 | 4.19 | 4.32 | 4.07 | 4.18 | -0.48% | 251,533 | 105,157,942 |
| 2024-10-23 | 4.13 | 4.33 | 4.1 | 4.2 | +1.45% | 298,748 | 125,854,954 |
| 2024-10-22 | 4.15 | 4.21 | 4.1 | 4.14 | -1.19% | 240,009 | 99,497,482 |
| 2024-10-21 | 4.09 | 4.23 | 4.08 | 4.19 | +3.2% | 290,947 | 121,331,635 |
| 2024-10-18 | 3.94 | 4.14 | 3.9 | 4.06 | +2.53% | 265,824 | 106,677,682 |
| 2024-10-17 | 4 | 4.11 | 3.94 | 3.96 | +0.76% | 246,054 | 99,353,328 |
| 2024-10-16 | 3.85 | 3.98 | 3.84 | 3.93 | +0.26% | 164,960 | 64,677,740 |
| 2024-10-15 | 3.98 | 4.08 | 3.85 | 3.92 | -1.51% | 256,922 | 102,670,752 |
| 2024-10-14 | 3.75 | 3.98 | 3.75 | 3.98 | +6.13% | 240,760 | 93,472,201 |
| 2024-10-11 | 3.93 | 3.95 | 3.7 | 3.75 | -5.54% | 244,836 | 93,188,196 |
| 2024-10-10 | 4 | 4.14 | 3.88 | 3.97 | +0.51% | 282,152 | 113,143,855 |
| 2024-10-09 | 4.36 | 4.38 | 3.95 | 3.95 | -13.76% | 452,757 | 189,038,000 |
| 2024-10-08 | 4.8 | 4.8 | 4.14 | 4.58 | +13.09% | 598,985 | 268,658,924 |
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：