股票概览
4.4
+1.62%
+0.07
4.33
开盘价
4.44
最高价
4.32
最低价
337,761
成交量
数据更新至: 2024-10-31
技术指标
4.44
MA5 (5日均线)
4.45
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 | 4.33 | 4.44 | 4.32 | 4.4 | +1.62% | 337,761 | 148,303,071 |
| 2024-10-30 | 4.35 | 4.39 | 4.27 | 4.33 | -0.92% | 346,068 | 149,669,069 |
| 2024-10-29 | 4.56 | 4.58 | 4.36 | 4.37 | -5% | 553,561 | 246,460,727 |
| 2024-10-28 | 4.42 | 4.61 | 4.38 | 4.6 | +2.45% | 610,774 | 276,034,766 |
| 2024-10-25 | 4.4 | 4.56 | 4.4 | 4.49 | +1.13% | 450,309 | 201,142,006 |
| 2024-10-24 | 4.4 | 4.48 | 4.37 | 4.44 | -0.89% | 385,074 | 170,570,117 |
| 2024-10-23 | 4.52 | 4.66 | 4.43 | 4.48 | -0.67% | 624,493 | 282,961,300 |
| 2024-10-22 | 4.43 | 4.52 | 4.4 | 4.51 | +1.12% | 512,836 | 228,934,965 |
| 2024-10-21 | 4.31 | 4.48 | 4.27 | 4.46 | +2.06% | 667,256 | 292,108,195 |
| 2024-10-18 | 4.22 | 4.4 | 4.16 | 4.37 | +3.55% | 550,835 | 235,695,212 |
| 2024-10-17 | 4.37 | 4.42 | 4.2 | 4.22 | -3.43% | 539,220 | 231,926,434 |
| 2024-10-16 | 4.35 | 4.42 | 4.3 | 4.37 | -1.8% | 444,491 | 193,706,793 |
| 2024-10-15 | 4.4 | 4.5 | 4.33 | 4.45 | -3.47% | 672,704 | 297,889,191 |
| 2024-10-14 | 4.4 | 4.68 | 4.32 | 4.61 | +1.77% | 765,049 | 341,877,729 |
| 2024-10-11 | 4.69 | 5.03 | 4.46 | 4.53 | -5.23% | 991,442 | 471,255,650 |
| 2024-10-10 | 4.48 | 5.09 | 4.35 | 4.78 | +8.88% | 1,080,160 | 508,335,552 |
| 2024-10-09 | 4.77 | 4.81 | 4.38 | 4.39 | -14.59% | 1,030,570 | 475,858,910 |
| 2024-10-08 | 5.13 | 5.14 | 4.63 | 5.14 | +20.09% | 1,585,172 | 783,372,957 |
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：