股票概览
4.4
+10%
+0.4
4.4
开盘价
4.4
最高价
4.24
最低价
501,014
成交量
数据更新至: 2024-10-31
技术指标
3.87
MA5 (5日均线)
3.69
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 | 4.4 | 4.4 | 4.24 | 4.4 | +10% | 501,014 | 218,409,854 |
| 2024-10-30 | 4 | 4 | 4 | 4 | +9.89% | 141,386 | 56,554,520 |
| 2024-10-29 | 3.73 | 3.75 | 3.63 | 3.64 | -1.89% | 91,986 | 33,849,795 |
| 2024-10-28 | 3.62 | 3.72 | 3.61 | 3.71 | +3.06% | 115,650 | 42,667,134 |
| 2024-10-25 | 3.55 | 3.6 | 3.54 | 3.6 | +1.41% | 76,857 | 27,547,981 |
| 2024-10-24 | 3.58 | 3.59 | 3.52 | 3.55 | -1.11% | 68,944 | 24,411,550 |
| 2024-10-23 | 3.51 | 3.67 | 3.47 | 3.59 | +2.28% | 160,304 | 57,503,601 |
| 2024-10-22 | 3.45 | 3.61 | 3.42 | 3.51 | +1.74% | 108,581 | 38,329,926 |
| 2024-10-21 | 3.46 | 3.47 | 3.42 | 3.45 | +1.17% | 76,499 | 26,348,973 |
| 2024-10-18 | 3.37 | 3.47 | 3.34 | 3.41 | +1.49% | 82,512 | 28,101,357 |
| 2024-10-17 | 3.45 | 3.48 | 3.36 | 3.36 | -2.04% | 71,050 | 24,268,361 |
| 2024-10-16 | 3.39 | 3.46 | 3.35 | 3.43 | +1.18% | 67,878 | 23,230,591 |
| 2024-10-15 | 3.48 | 3.48 | 3.39 | 3.39 | -2.31% | 71,435 | 24,497,892 |
| 2024-10-14 | 3.46 | 3.51 | 3.41 | 3.47 | +1.17% | 78,383 | 27,122,300 |
| 2024-10-11 | 3.58 | 3.58 | 3.4 | 3.43 | -4.46% | 97,357 | 33,768,576 |
| 2024-10-10 | 3.55 | 3.68 | 3.51 | 3.59 | +1.99% | 130,005 | 46,764,256 |
| 2024-10-09 | 3.77 | 3.77 | 3.51 | 3.52 | -7.61% | 192,287 | 69,915,758 |
| 2024-10-08 | 3.93 | 3.94 | 3.63 | 3.81 | +6.42% | 282,408 | 106,907,807 |
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：