股票概览
4.25
+1.43%
+0.06
4.18
开盘价
4.27
最高价
4.14
最低价
827,932
成交量
数据更新至: 2024-10-31
技术指标
4.20
MA5 (5日均线)
4.15
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 | 4.18 | 4.27 | 4.14 | 4.25 | +1.43% | 827,932 | 349,156,234 |
| 2024-10-30 | 4.13 | 4.23 | 4.12 | 4.19 | +1.21% | 658,830 | 274,799,209 |
| 2024-10-29 | 4.24 | 4.25 | 4.13 | 4.14 | -2.59% | 654,812 | 273,180,863 |
| 2024-10-28 | 4.2 | 4.25 | 4.15 | 4.25 | +1.43% | 626,154 | 263,610,663 |
| 2024-10-25 | 4.1 | 4.23 | 4.09 | 4.19 | +2.2% | 776,246 | 323,692,722 |
| 2024-10-24 | 4.1 | 4.14 | 4.07 | 4.1 | -0.49% | 457,888 | 187,457,931 |
| 2024-10-23 | 4.1 | 4.14 | 4.07 | 4.12 | +0.73% | 645,010 | 264,500,527 |
| 2024-10-22 | 4.04 | 4.09 | 4.01 | 4.09 | +1.49% | 545,098 | 220,598,580 |
| 2024-10-21 | 4.09 | 4.12 | 4.01 | 4.03 | -1.71% | 760,273 | 307,582,826 |
| 2024-10-18 | 4 | 4.17 | 3.96 | 4.1 | +2.5% | 769,749 | 311,968,967 |
| 2024-10-17 | 4.12 | 4.15 | 3.99 | 4 | -1.72% | 530,121 | 214,980,543 |
| 2024-10-16 | 4.02 | 4.11 | 4.01 | 4.07 | +0.25% | 503,312 | 204,544,574 |
| 2024-10-15 | 4.14 | 4.19 | 4.06 | 4.06 | -2.4% | 584,615 | 241,094,897 |
| 2024-10-14 | 4.13 | 4.18 | 4.06 | 4.16 | +1.22% | 611,151 | 252,061,306 |
| 2024-10-11 | 4.22 | 4.25 | 4.06 | 4.11 | -2.61% | 666,085 | 276,106,733 |
| 2024-10-10 | 4.2 | 4.35 | 4.11 | 4.22 | +0.72% | 1,010,059 | 427,823,889 |
| 2024-10-09 | 4.52 | 4.53 | 4.19 | 4.19 | -9.89% | 1,417,978 | 613,020,716 |
| 2024-10-08 | 5.05 | 5.05 | 4.51 | 4.65 | +1.31% | 2,333,972 | 1,107,578,986 |
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：