股票概览
4.5
+1.58%
+0.07
4.42
开盘价
4.53
最高价
4.36
最低价
561,332
成交量
数据更新至: 2024-10-31
技术指标
4.44
MA5 (5日均线)
4.39
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 | 4.42 | 4.53 | 4.36 | 4.5 | +1.58% | 561,332 | 251,217,477 |
| 2024-10-30 | 4.34 | 4.49 | 4.32 | 4.43 | +0.23% | 438,129 | 193,331,725 |
| 2024-10-29 | 4.51 | 4.62 | 4.39 | 4.42 | -1.56% | 651,352 | 292,723,044 |
| 2024-10-28 | 4.36 | 4.53 | 4.33 | 4.49 | +2.98% | 528,492 | 235,198,899 |
| 2024-10-25 | 4.3 | 4.44 | 4.29 | 4.36 | +0.69% | 419,003 | 183,194,821 |
| 2024-10-24 | 4.31 | 4.37 | 4.28 | 4.33 | -0.69% | 357,552 | 154,216,303 |
| 2024-10-23 | 4.43 | 4.45 | 4.33 | 4.36 | -2.68% | 592,515 | 260,272,716 |
| 2024-10-22 | 4.34 | 4.57 | 4.27 | 4.48 | +3.23% | 846,469 | 375,674,620 |
| 2024-10-21 | 4.23 | 4.44 | 4.21 | 4.34 | +3.09% | 712,077 | 306,386,157 |
| 2024-10-18 | 4.01 | 4.28 | 3.98 | 4.21 | +3.95% | 620,536 | 256,765,231 |
| 2024-10-17 | 4.12 | 4.17 | 4.04 | 4.05 | -2.64% | 529,629 | 217,498,973 |
| 2024-10-16 | 3.9 | 4.3 | 3.89 | 4.16 | +4.52% | 680,530 | 277,573,587 |
| 2024-10-15 | 4.02 | 4.11 | 3.94 | 3.98 | -1.73% | 461,185 | 186,380,321 |
| 2024-10-14 | 3.96 | 4.05 | 3.86 | 4.05 | +2.53% | 448,196 | 178,091,963 |
| 2024-10-11 | 4.16 | 4.17 | 3.88 | 3.95 | -5.05% | 505,376 | 201,949,228 |
| 2024-10-10 | 4.22 | 4.36 | 4.15 | 4.16 | -0.24% | 583,288 | 247,559,832 |
| 2024-10-09 | 4.52 | 4.55 | 4.14 | 4.17 | -12.76% | 880,181 | 384,468,836 |
| 2024-10-08 | 5.05 | 5.05 | 4.31 | 4.78 | +12.74% | 1,393,600 | 648,202,477 |
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：