股票概览
4.39
+2.57%
+0.11
4.29
开盘价
4.42
最高价
4.28
最低价
229,113
成交量
数据更新至: 2024-10-31
技术指标
4.35
MA5 (5日均线)
4.29
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 | 4.42 | 4.28 | 4.39 | +2.57% | 229,113 | 99,906,475 |
| 2024-10-30 | 4.26 | 4.34 | 4.24 | 4.28 | -0.93% | 166,018 | 71,201,130 |
| 2024-10-29 | 4.48 | 4.49 | 4.3 | 4.32 | -2.92% | 203,397 | 88,613,952 |
| 2024-10-28 | 4.3 | 4.46 | 4.28 | 4.45 | +3.01% | 225,053 | 98,302,194 |
| 2024-10-25 | 4.25 | 4.35 | 4.25 | 4.32 | +1.17% | 195,327 | 84,105,898 |
| 2024-10-24 | 4.36 | 4.38 | 4.24 | 4.27 | -1.39% | 234,989 | 100,808,322 |
| 2024-10-23 | 4.25 | 4.38 | 4.19 | 4.33 | +1.17% | 318,972 | 136,193,881 |
| 2024-10-22 | 4.13 | 4.3 | 4.11 | 4.28 | +3.38% | 271,359 | 113,858,818 |
| 2024-10-21 | 4.16 | 4.19 | 4.11 | 4.14 | -0.24% | 217,143 | 90,135,142 |
| 2024-10-18 | 4.04 | 4.2 | 4.02 | 4.15 | +2.72% | 215,013 | 88,434,398 |
| 2024-10-17 | 4.12 | 4.16 | 4.03 | 4.04 | -2.18% | 152,837 | 62,587,338 |
| 2024-10-16 | 4.05 | 4.16 | 4 | 4.13 | +0.73% | 126,973 | 52,045,696 |
| 2024-10-15 | 4.15 | 4.22 | 4.08 | 4.1 | -0.73% | 203,498 | 84,305,859 |
| 2024-10-14 | 3.96 | 4.18 | 3.96 | 4.13 | +4.03% | 232,410 | 94,507,846 |
| 2024-10-11 | 4.13 | 4.18 | 3.92 | 3.97 | -4.11% | 266,308 | 107,865,783 |
| 2024-10-10 | 4.1 | 4.29 | 4.05 | 4.14 | +1.97% | 279,406 | 116,625,914 |
| 2024-10-09 | 4.46 | 4.48 | 4.02 | 4.06 | -13.98% | 513,557 | 218,628,402 |
| 2024-10-08 | 4.9 | 4.9 | 4.25 | 4.72 | +15.4% | 658,917 | 304,215,795 |
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：