股票概览
4.42
+3.51%
+0.15
4.3
开盘价
4.45
最高价
4.26
最低价
194,015
成交量
数据更新至: 2024-10-31
技术指标
4.31
MA5 (5日均线)
4.19
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 | 4.3 | 4.45 | 4.26 | 4.42 | +3.51% | 194,015 | 85,055,496 |
| 2024-10-30 | 4.25 | 4.33 | 4.22 | 4.27 | +0.23% | 76,183 | 32,535,502 |
| 2024-10-29 | 4.35 | 4.38 | 4.23 | 4.26 | -2.07% | 171,056 | 73,612,384 |
| 2024-10-28 | 4.21 | 4.38 | 4.18 | 4.35 | +2.84% | 175,109 | 75,603,063 |
| 2024-10-25 | 4.1 | 4.29 | 4.09 | 4.23 | +3.68% | 184,568 | 77,302,629 |
| 2024-10-24 | 4.1 | 4.12 | 4.06 | 4.08 | -0.49% | 64,013 | 26,220,901 |
| 2024-10-23 | 4.11 | 4.15 | 4.08 | 4.1 | -0.49% | 96,348 | 39,650,471 |
| 2024-10-22 | 4.07 | 4.15 | 4.06 | 4.12 | +1.23% | 112,599 | 46,233,456 |
| 2024-10-21 | 4.03 | 4.1 | 4 | 4.07 | +0.99% | 120,299 | 48,798,601 |
| 2024-10-18 | 3.9 | 4.04 | 3.89 | 4.03 | +2.03% | 141,313 | 56,190,268 |
| 2024-10-17 | 3.96 | 3.99 | 3.88 | 3.95 | 0% | 106,387 | 41,815,742 |
| 2024-10-16 | 3.94 | 3.99 | 3.88 | 3.95 | -0.25% | 75,279 | 29,686,399 |
| 2024-10-15 | 3.99 | 4.05 | 3.95 | 3.96 | -1.25% | 83,348 | 33,316,152 |
| 2024-10-14 | 4 | 4.06 | 3.91 | 4.01 | +0.5% | 80,506 | 32,024,787 |
| 2024-10-11 | 4.06 | 4.17 | 3.93 | 3.99 | -2.44% | 100,346 | 40,540,992 |
| 2024-10-10 | 4.03 | 4.18 | 4.01 | 4.09 | +1.49% | 126,250 | 51,795,007 |
| 2024-10-09 | 4.38 | 4.39 | 4.03 | 4.03 | -9.64% | 215,803 | 90,191,542 |
| 2024-10-08 | 4.75 | 4.76 | 4.31 | 4.46 | +2.76% | 311,475 | 140,552,223 |
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：