股票概览
4.32
+0.23%
+0.01
4.31
开盘价
4.38
最高价
4.28
最低价
100,876
成交量
数据更新至: 2024-10-31
技术指标
4.33
MA5 (5日均线)
4.27
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 | 4.31 | 4.38 | 4.28 | 4.32 | +0.23% | 100,876 | 43,564,405 |
| 2024-10-30 | 4.3 | 4.38 | 4.27 | 4.31 | -0.46% | 90,986 | 39,302,496 |
| 2024-10-29 | 4.49 | 4.55 | 4.33 | 4.33 | -1.59% | 159,297 | 70,574,714 |
| 2024-10-28 | 4.26 | 4.4 | 4.24 | 4.4 | +2.8% | 134,265 | 58,317,008 |
| 2024-10-25 | 4.24 | 4.3 | 4.24 | 4.28 | +0.94% | 62,568 | 26,731,464 |
| 2024-10-24 | 4.23 | 4.27 | 4.22 | 4.24 | -0.24% | 47,779 | 20,258,324 |
| 2024-10-23 | 4.23 | 4.32 | 4.2 | 4.25 | +0.47% | 68,190 | 29,044,469 |
| 2024-10-22 | 4.15 | 4.25 | 4.15 | 4.23 | +1.44% | 73,263 | 30,804,268 |
| 2024-10-21 | 4.17 | 4.18 | 4.12 | 4.17 | +0.24% | 74,656 | 31,016,907 |
| 2024-10-18 | 4.1 | 4.2 | 4.09 | 4.16 | +0.73% | 69,653 | 28,918,368 |
| 2024-10-17 | 4.19 | 4.2 | 4.12 | 4.13 | -0.96% | 44,782 | 18,615,120 |
| 2024-10-16 | 4.15 | 4.2 | 4.12 | 4.17 | +0.24% | 50,113 | 20,862,749 |
| 2024-10-15 | 4.25 | 4.25 | 4.16 | 4.16 | -1.89% | 64,483 | 27,033,548 |
| 2024-10-14 | 4.16 | 4.25 | 4.11 | 4.24 | +0.47% | 93,696 | 39,171,985 |
| 2024-10-11 | 4.25 | 4.33 | 4.16 | 4.22 | 0% | 115,258 | 48,907,234 |
| 2024-10-10 | 4.2 | 4.29 | 4.13 | 4.22 | +1.44% | 113,280 | 47,795,323 |
| 2024-10-09 | 4.42 | 4.43 | 4.12 | 4.16 | -7.96% | 224,297 | 95,281,376 |
| 2024-10-08 | 4.9 | 4.9 | 4.37 | 4.52 | +0.67% | 430,389 | 197,408,582 |
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：