股票概览
4.29
0%
0
4.27
开盘价
4.33
最高价
4.26
最低价
118,623
成交量
数据更新至: 2024-10-31
技术指标
4.33
MA5 (5日均线)
4.25
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 | 4.27 | 4.33 | 4.26 | 4.29 | 0% | 118,623 | 50,887,060 |
| 2024-10-30 | 4.33 | 4.37 | 4.24 | 4.29 | -0.92% | 123,342 | 52,928,588 |
| 2024-10-29 | 4.5 | 4.51 | 4.3 | 4.33 | -2.48% | 102,518 | 44,908,987 |
| 2024-10-28 | 4.29 | 4.45 | 4.28 | 4.44 | +3.5% | 110,998 | 48,587,334 |
| 2024-10-25 | 4.24 | 4.29 | 4.22 | 4.29 | +0.94% | 87,437 | 37,300,280 |
| 2024-10-24 | 4.17 | 4.27 | 4.16 | 4.25 | +1.92% | 97,200 | 41,105,105 |
| 2024-10-23 | 4.23 | 4.24 | 4.15 | 4.17 | -0.95% | 80,922 | 33,861,306 |
| 2024-10-22 | 4.1 | 4.23 | 4.1 | 4.21 | +2.68% | 115,835 | 48,394,532 |
| 2024-10-21 | 4.12 | 4.14 | 4.08 | 4.1 | -0.49% | 94,621 | 38,942,112 |
| 2024-10-18 | 4.11 | 4.16 | 4.03 | 4.12 | +0.98% | 101,597 | 41,649,313 |
| 2024-10-17 | 4.15 | 4.2 | 4.07 | 4.08 | -1.45% | 101,603 | 41,986,932 |
| 2024-10-16 | 4.12 | 4.17 | 4.08 | 4.14 | +0.49% | 81,741 | 33,804,639 |
| 2024-10-15 | 4.15 | 4.2 | 4.11 | 4.12 | -1.67% | 68,465 | 28,470,358 |
| 2024-10-14 | 4.14 | 4.23 | 4.1 | 4.19 | +0.96% | 79,311 | 33,004,884 |
| 2024-10-11 | 4.3 | 4.3 | 4.1 | 4.15 | -3.04% | 89,454 | 37,420,841 |
| 2024-10-10 | 4.2 | 4.35 | 4.19 | 4.28 | +2.39% | 125,103 | 53,698,067 |
| 2024-10-09 | 4.51 | 4.52 | 4.18 | 4.18 | -8.33% | 179,448 | 78,434,434 |
| 2024-10-08 | 4.82 | 4.84 | 4.4 | 4.56 | +3.64% | 265,317 | 120,934,539 |
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：