股票概览
4.29
+2.63%
+0.11
4.18
开盘价
4.34
最高价
4.18
最低价
335,792
成交量
数据更新至: 2024-10-31
技术指标
4.26
MA5 (5日均线)
4.12
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 | 4.18 | 4.34 | 4.18 | 4.29 | +2.63% | 335,792 | 143,482,227 |
| 2024-10-30 | 4.2 | 4.26 | 4.13 | 4.18 | -1.18% | 237,755 | 99,470,154 |
| 2024-10-29 | 4.35 | 4.42 | 4.2 | 4.23 | -2.31% | 327,061 | 139,965,111 |
| 2024-10-28 | 4.28 | 4.34 | 4.23 | 4.33 | +1.17% | 345,434 | 148,716,987 |
| 2024-10-25 | 4.03 | 4.32 | 4.02 | 4.28 | +6.73% | 503,452 | 212,374,874 |
| 2024-10-24 | 4.13 | 4.13 | 3.99 | 4.01 | -2.67% | 254,444 | 102,533,756 |
| 2024-10-23 | 4.02 | 4.17 | 3.98 | 4.12 | +3.26% | 348,882 | 142,269,922 |
| 2024-10-22 | 3.91 | 3.99 | 3.86 | 3.99 | +2.05% | 268,821 | 105,783,702 |
| 2024-10-21 | 3.91 | 3.99 | 3.86 | 3.91 | +0.77% | 303,861 | 119,414,878 |
| 2024-10-18 | 3.73 | 3.96 | 3.71 | 3.88 | +4.02% | 348,230 | 133,646,778 |
| 2024-10-17 | 3.83 | 3.86 | 3.73 | 3.73 | -1.84% | 214,986 | 81,608,505 |
| 2024-10-16 | 3.73 | 3.87 | 3.73 | 3.8 | -0.52% | 184,902 | 70,191,933 |
| 2024-10-15 | 3.92 | 3.95 | 3.81 | 3.82 | -2.8% | 231,847 | 89,864,711 |
| 2024-10-14 | 3.84 | 3.94 | 3.78 | 3.93 | +2.08% | 251,215 | 96,950,846 |
| 2024-10-11 | 4.1 | 4.1 | 3.8 | 3.85 | -6.1% | 331,019 | 129,600,886 |
| 2024-10-10 | 4.15 | 4.3 | 4.06 | 4.1 | -1.91% | 380,751 | 158,570,340 |
| 2024-10-09 | 4.48 | 4.48 | 4.12 | 4.18 | -7.52% | 551,798 | 238,060,205 |
| 2024-10-08 | 4.52 | 4.52 | 4.25 | 4.52 | +9.98% | 701,414 | 311,479,894 |
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：