股票概览
4.54
+9.93%
+0.41
4.26
开盘价
4.54
最高价
4.25
最低价
1,365,000
成交量
数据更新至: 2024-10-31
技术指标
4.24
MA5 (5日均线)
4.19
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 | 4.26 | 4.54 | 4.25 | 4.54 | +9.93% | 1,365,000 | 609,234,708 |
| 2024-10-30 | 4.12 | 4.17 | 4.09 | 4.13 | +0.24% | 293,859 | 121,282,898 |
| 2024-10-29 | 4.26 | 4.29 | 4.11 | 4.12 | -3.29% | 379,711 | 158,726,358 |
| 2024-10-28 | 4.17 | 4.27 | 4.13 | 4.26 | +2.16% | 440,483 | 185,980,024 |
| 2024-10-25 | 4.08 | 4.18 | 4.07 | 4.17 | +1.96% | 410,007 | 169,793,883 |
| 2024-10-24 | 4.1 | 4.1 | 4.06 | 4.09 | -0.97% | 214,477 | 87,487,378 |
| 2024-10-23 | 4.1 | 4.17 | 4.09 | 4.13 | 0% | 362,134 | 149,269,842 |
| 2024-10-22 | 4.14 | 4.15 | 4.1 | 4.13 | -0.72% | 348,968 | 143,681,006 |
| 2024-10-21 | 4.2 | 4.21 | 4.11 | 4.16 | -0.48% | 507,107 | 210,197,811 |
| 2024-10-18 | 4.15 | 4.25 | 4.05 | 4.18 | -0.48% | 733,359 | 303,137,818 |
| 2024-10-17 | 4.46 | 4.46 | 4.18 | 4.2 | -4.55% | 1,155,902 | 493,338,452 |
| 2024-10-16 | 4.19 | 4.43 | 4.16 | 4.4 | +6.8% | 1,348,250 | 584,064,857 |
| 2024-10-15 | 4.15 | 4.35 | 4.12 | 4.12 | -3.74% | 937,282 | 396,553,524 |
| 2024-10-14 | 4.2 | 4.29 | 4.09 | 4.28 | +6.73% | 908,160 | 381,021,973 |
| 2024-10-11 | 4.14 | 4.16 | 3.97 | 4.01 | -3.14% | 484,793 | 196,607,973 |
| 2024-10-10 | 3.99 | 4.28 | 3.93 | 4.14 | +5.08% | 850,859 | 351,503,212 |
| 2024-10-09 | 4.23 | 4.23 | 3.93 | 3.94 | -8.16% | 699,716 | 284,057,030 |
| 2024-10-08 | 4.57 | 4.57 | 4.1 | 4.29 | +2.88% | 982,297 | 425,195,993 |
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：