股票概览
4.36
-0.23%
-0.01
4.36
开盘价
4.39
最高价
4.28
最低价
423,688
成交量
数据更新至: 2024-10-31
技术指标
4.48
MA5 (5日均线)
4.46
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 | 4.36 | 4.39 | 4.28 | 4.36 | -0.23% | 423,688 | 184,168,080 |
| 2024-10-30 | 4.54 | 4.62 | 4.33 | 4.37 | -3.96% | 781,791 | 347,168,610 |
| 2024-10-29 | 4.57 | 4.62 | 4.5 | 4.55 | +0.44% | 623,615 | 283,761,866 |
| 2024-10-28 | 4.55 | 4.57 | 4.45 | 4.53 | -0.88% | 447,293 | 201,515,015 |
| 2024-10-25 | 4.53 | 4.62 | 4.5 | 4.57 | +1.11% | 412,382 | 188,136,537 |
| 2024-10-24 | 4.55 | 4.55 | 4.47 | 4.52 | -0.44% | 293,341 | 132,240,317 |
| 2024-10-23 | 4.49 | 4.59 | 4.49 | 4.54 | +2.25% | 499,868 | 226,911,169 |
| 2024-10-22 | 4.35 | 4.48 | 4.33 | 4.44 | +2.3% | 447,364 | 197,749,577 |
| 2024-10-21 | 4.37 | 4.4 | 4.27 | 4.34 | 0% | 435,710 | 188,928,526 |
| 2024-10-18 | 4.33 | 4.42 | 4.27 | 4.34 | +1.17% | 472,609 | 205,792,666 |
| 2024-10-17 | 4.4 | 4.45 | 4.28 | 4.29 | -2.28% | 323,308 | 140,853,429 |
| 2024-10-16 | 4.33 | 4.44 | 4.3 | 4.39 | +0.23% | 334,828 | 146,378,830 |
| 2024-10-15 | 4.55 | 4.56 | 4.37 | 4.38 | -4.16% | 479,209 | 213,777,376 |
| 2024-10-14 | 4.55 | 4.62 | 4.51 | 4.57 | +0.66% | 400,599 | 183,044,678 |
| 2024-10-11 | 4.6 | 4.65 | 4.48 | 4.54 | -0.87% | 435,219 | 199,125,341 |
| 2024-10-10 | 4.49 | 4.73 | 4.48 | 4.58 | +1.55% | 638,608 | 294,049,641 |
| 2024-10-09 | 4.76 | 4.76 | 4.48 | 4.51 | -6.63% | 866,351 | 399,840,550 |
| 2024-10-08 | 4.99 | 4.99 | 4.64 | 4.83 | +6.39% | 1,030,625 | 497,083,546 |
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：