股票概览
4.32
+1.65%
+0.07
4.23
开盘价
4.46
最高价
4.22
最低价
390,028
成交量
数据更新至: 2024-10-31
技术指标
4.34
MA5 (5日均线)
4.02
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 | 4.46 | 4.22 | 4.32 | +1.65% | 390,028 | 169,291,893 |
| 2024-10-30 | 4.44 | 4.55 | 4.19 | 4.25 | -3.19% | 534,198 | 229,185,302 |
| 2024-10-29 | 5.04 | 5.04 | 4.39 | 4.39 | -4.15% | 965,664 | 452,899,443 |
| 2024-10-28 | 4.26 | 4.58 | 4.26 | 4.58 | +10.1% | 181,080 | 80,804,571 |
| 2024-10-25 | 4.2 | 4.35 | 4.13 | 4.16 | +0.24% | 547,224 | 230,822,071 |
| 2024-10-24 | 4.41 | 4.41 | 3.89 | 4.15 | +2.22% | 874,364 | 364,775,115 |
| 2024-10-23 | 4.06 | 4.06 | 4.06 | 4.06 | +10.03% | 26,509 | 10,762,654 |
| 2024-10-22 | 3.69 | 3.69 | 3.69 | 3.69 | +10.15% | 44,608 | 16,460,352 |
| 2024-10-21 | 3.3 | 3.43 | 3.26 | 3.35 | +2.13% | 249,162 | 83,098,161 |
| 2024-10-18 | 3.16 | 3.32 | 3.13 | 3.28 | +2.82% | 275,897 | 88,825,390 |
| 2024-10-17 | 3.46 | 3.47 | 3.1 | 3.19 | -5.9% | 388,973 | 127,662,369 |
| 2024-10-16 | 3.4 | 3.64 | 3.35 | 3.39 | -1.45% | 222,457 | 77,249,682 |
| 2024-10-15 | 3.54 | 3.6 | 3.4 | 3.44 | -4.71% | 318,827 | 111,216,008 |
| 2024-10-14 | 3.31 | 3.71 | 3.29 | 3.61 | 0% | 466,372 | 161,551,312 |
| 2024-10-11 | 3.7 | 3.81 | 3.61 | 3.61 | -9.98% | 143,784 | 52,512,338 |
| 2024-10-10 | 3.99 | 4.32 | 3.95 | 4.01 | +1.78% | 682,840 | 284,524,185 |
| 2024-10-09 | 3.58 | 3.94 | 3.41 | 3.94 | +10.06% | 539,905 | 203,024,847 |
| 2024-10-08 | 3.63 | 3.65 | 3.22 | 3.58 | +7.83% | 484,355 | 169,004,256 |
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：