股票概览
4.22
-0.24%
-0.01
4.23
开盘价
4.26
最高价
4.14
最低价
247,616
成交量
数据更新至: 2024-10-31
技术指标
4.15
MA5 (5日均线)
4.07
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 | 4.23 | 4.26 | 4.14 | 4.22 | -0.24% | 247,616 | 104,082,651 |
| 2024-10-30 | 4.08 | 4.34 | 4.08 | 4.23 | +1.68% | 277,970 | 117,850,474 |
| 2024-10-29 | 4.14 | 4.36 | 4.1 | 4.16 | +0.24% | 371,705 | 155,572,346 |
| 2024-10-28 | 3.98 | 4.15 | 3.97 | 4.15 | +4.27% | 296,679 | 120,974,821 |
| 2024-10-25 | 3.97 | 3.99 | 3.94 | 3.98 | +0.51% | 142,843 | 56,696,709 |
| 2024-10-24 | 3.94 | 3.98 | 3.91 | 3.96 | -0.25% | 123,276 | 48,622,042 |
| 2024-10-23 | 3.97 | 4.02 | 3.95 | 3.97 | -0.5% | 240,085 | 95,477,756 |
| 2024-10-22 | 3.96 | 4.07 | 3.96 | 3.99 | +0.25% | 206,647 | 82,650,436 |
| 2024-10-21 | 4.06 | 4.1 | 3.94 | 3.98 | -2.93% | 448,335 | 179,178,224 |
| 2024-10-18 | 3.79 | 4.17 | 3.76 | 4.1 | +7.05% | 644,450 | 259,892,099 |
| 2024-10-17 | 3.99 | 3.99 | 3.81 | 3.83 | -4.96% | 469,419 | 182,468,610 |
| 2024-10-16 | 3.76 | 4.04 | 3.72 | 4.03 | +7.18% | 566,541 | 224,268,208 |
| 2024-10-15 | 3.75 | 3.85 | 3.71 | 3.76 | -0.27% | 166,214 | 63,085,076 |
| 2024-10-14 | 3.7 | 3.79 | 3.67 | 3.77 | +2.72% | 175,405 | 65,474,698 |
| 2024-10-11 | 3.82 | 3.84 | 3.6 | 3.67 | -3.93% | 177,697 | 66,083,969 |
| 2024-10-10 | 3.81 | 3.91 | 3.71 | 3.82 | +1.06% | 204,668 | 78,564,464 |
| 2024-10-09 | 4.01 | 4.02 | 3.76 | 3.78 | -7.58% | 306,053 | 119,161,444 |
| 2024-10-08 | 4.24 | 4.25 | 3.89 | 4.09 | +5.96% | 452,453 | 184,224,555 |
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：