股票概览
4.34
+1.4%
+0.06
4.28
开盘价
4.38
最高价
4.25
最低价
419,630
成交量
数据更新至: 2024-10-31
技术指标
4.36
MA5 (5日均线)
4.42
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 | 4.28 | 4.38 | 4.25 | 4.34 | +1.4% | 419,630 | 181,635,222 |
| 2024-10-30 | 4.31 | 4.35 | 4.22 | 4.28 | -1.15% | 342,168 | 146,529,546 |
| 2024-10-29 | 4.51 | 4.52 | 4.3 | 4.33 | -3.78% | 687,260 | 298,618,804 |
| 2024-10-28 | 4.4 | 4.57 | 4.4 | 4.5 | +2.97% | 814,248 | 366,160,836 |
| 2024-10-25 | 4.32 | 4.38 | 4.31 | 4.37 | +0.69% | 270,641 | 117,807,098 |
| 2024-10-24 | 4.43 | 4.44 | 4.31 | 4.34 | -2.47% | 327,260 | 142,584,910 |
| 2024-10-23 | 4.49 | 4.52 | 4.43 | 4.45 | -0.89% | 342,989 | 153,009,235 |
| 2024-10-22 | 4.45 | 4.5 | 4.44 | 4.49 | +0.45% | 321,043 | 143,670,990 |
| 2024-10-21 | 4.63 | 4.64 | 4.45 | 4.47 | -2.83% | 510,741 | 230,003,830 |
| 2024-10-18 | 4.6 | 4.69 | 4.51 | 4.6 | 0% | 387,428 | 178,199,788 |
| 2024-10-17 | 4.67 | 4.7 | 4.6 | 4.6 | -1.29% | 229,668 | 106,732,568 |
| 2024-10-16 | 4.58 | 4.73 | 4.54 | 4.66 | +1.97% | 338,794 | 157,753,243 |
| 2024-10-15 | 4.71 | 4.75 | 4.56 | 4.57 | -3.18% | 302,573 | 140,318,764 |
| 2024-10-14 | 4.7 | 4.78 | 4.6 | 4.72 | +3.06% | 447,654 | 210,463,378 |
| 2024-10-11 | 4.68 | 4.75 | 4.54 | 4.58 | -2.14% | 352,762 | 163,582,223 |
| 2024-10-10 | 4.46 | 4.82 | 4.46 | 4.68 | +4.46% | 714,351 | 332,751,226 |
| 2024-10-09 | 4.7 | 4.7 | 4.46 | 4.48 | -5.68% | 807,737 | 369,669,788 |
| 2024-10-08 | 5.3 | 5.33 | 4.69 | 4.75 | -2.06% | 1,217,184 | 599,187,657 |
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：