股票概览
4.28
+0.94%
+0.04
4.24
开盘价
4.34
最高价
4.1
最低价
317,690
成交量
数据更新至: 2024-10-31
技术指标
4.21
MA5 (5日均线)
3.95
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 | 4.24 | 4.34 | 4.1 | 4.28 | +0.94% | 317,690 | 134,969,537 |
| 2024-10-30 | 4.12 | 4.32 | 4 | 4.24 | +1.68% | 439,636 | 182,791,781 |
| 2024-10-29 | 4.3 | 4.44 | 4.13 | 4.17 | -3.47% | 488,909 | 207,504,857 |
| 2024-10-28 | 4.18 | 4.36 | 4.05 | 4.32 | +6.93% | 527,570 | 224,568,831 |
| 2024-10-25 | 3.82 | 4.08 | 3.8 | 4.04 | +5.76% | 389,096 | 155,033,094 |
| 2024-10-24 | 3.7 | 3.9 | 3.7 | 3.82 | +2.41% | 311,857 | 118,623,047 |
| 2024-10-23 | 3.82 | 3.89 | 3.66 | 3.73 | -1.84% | 376,611 | 141,964,448 |
| 2024-10-22 | 3.71 | 3.95 | 3.6 | 3.8 | +3.83% | 550,726 | 210,336,587 |
| 2024-10-21 | 3.43 | 3.8 | 3.39 | 3.66 | +6.09% | 511,813 | 186,287,606 |
| 2024-10-18 | 3.35 | 3.5 | 3.27 | 3.45 | +1.77% | 271,638 | 92,860,485 |
| 2024-10-17 | 3.32 | 3.52 | 3.3 | 3.39 | +3.04% | 285,193 | 97,387,158 |
| 2024-10-16 | 3.22 | 3.29 | 3.18 | 3.29 | +0.61% | 162,195 | 52,821,963 |
| 2024-10-15 | 3.38 | 3.38 | 3.25 | 3.27 | -3.54% | 181,457 | 60,311,016 |
| 2024-10-14 | 3.35 | 3.41 | 3.23 | 3.39 | +1.8% | 192,216 | 63,991,299 |
| 2024-10-11 | 3.44 | 3.5 | 3.28 | 3.33 | -5.4% | 238,075 | 80,385,922 |
| 2024-10-10 | 3.4 | 3.66 | 3.26 | 3.52 | +0.57% | 419,619 | 143,221,968 |
| 2024-10-09 | 3.78 | 3.79 | 3.5 | 3.5 | -10.03% | 345,151 | 122,689,543 |
| 2024-10-08 | 4.14 | 4.15 | 3.58 | 3.89 | +2.91% | 683,838 | 265,407,145 |
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：