股票概览
4.56
+2.7%
+0.12
4.4
开盘价
4.6
最高价
4.4
最低价
173,093
成交量
数据更新至: 2024-10-31
技术指标
4.47
MA5 (5日均线)
4.38
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 | 4.4 | 4.6 | 4.4 | 4.56 | +2.7% | 173,093 | 78,324,296 |
| 2024-10-30 | 4.44 | 4.49 | 4.36 | 4.44 | -0.22% | 153,053 | 67,626,502 |
| 2024-10-29 | 4.53 | 4.64 | 4.41 | 4.45 | -1.98% | 196,265 | 88,798,239 |
| 2024-10-28 | 4.39 | 4.54 | 4.36 | 4.54 | +3.65% | 171,563 | 77,039,949 |
| 2024-10-25 | 4.32 | 4.41 | 4.28 | 4.38 | +2.1% | 164,990 | 71,733,239 |
| 2024-10-24 | 4.28 | 4.36 | 4.23 | 4.29 | +1.42% | 149,789 | 64,112,485 |
| 2024-10-23 | 4.28 | 4.32 | 4.22 | 4.23 | -1.17% | 150,945 | 64,468,407 |
| 2024-10-22 | 4.35 | 4.36 | 4.22 | 4.28 | -2.06% | 180,706 | 77,336,653 |
| 2024-10-21 | 4.25 | 4.45 | 4.25 | 4.37 | +2.82% | 210,526 | 91,502,085 |
| 2024-10-18 | 4.11 | 4.3 | 4.03 | 4.25 | +2.41% | 211,393 | 88,263,549 |
| 2024-10-17 | 4.09 | 4.22 | 4.09 | 4.15 | +1.22% | 171,800 | 71,724,304 |
| 2024-10-16 | 4.05 | 4.11 | 3.96 | 4.1 | +1.23% | 146,743 | 59,552,761 |
| 2024-10-15 | 4.03 | 4.19 | 3.94 | 4.05 | +0.5% | 174,000 | 71,394,758 |
| 2024-10-14 | 3.96 | 4.04 | 3.83 | 4.03 | +3.87% | 154,513 | 61,178,006 |
| 2024-10-11 | 4.08 | 4.14 | 3.83 | 3.88 | -6.05% | 231,511 | 91,675,844 |
| 2024-10-10 | 4.15 | 4.34 | 4.05 | 4.13 | +2.48% | 283,123 | 118,271,236 |
| 2024-10-09 | 4.37 | 4.45 | 4.03 | 4.03 | -12.58% | 375,793 | 160,416,044 |
| 2024-10-08 | 4.8 | 4.8 | 4.11 | 4.61 | +14.39% | 528,545 | 236,318,129 |
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：