股票概览
4.47
+2.76%
+0.12
4.34
开盘价
4.52
最高价
4.33
最低价
93,942
成交量
数据更新至: 2024-10-31
技术指标
4.37
MA5 (5日均线)
4.27
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 | 4.34 | 4.52 | 4.33 | 4.47 | +2.76% | 93,942 | 41,896,150 |
| 2024-10-30 | 4.29 | 4.39 | 4.28 | 4.35 | +1.16% | 56,758 | 24,668,850 |
| 2024-10-29 | 4.45 | 4.5 | 4.29 | 4.3 | -2.93% | 76,975 | 33,492,102 |
| 2024-10-28 | 4.3 | 4.43 | 4.3 | 4.43 | +3.26% | 89,591 | 39,325,412 |
| 2024-10-25 | 4.22 | 4.29 | 4.2 | 4.29 | +1.9% | 66,668 | 28,467,619 |
| 2024-10-24 | 4.18 | 4.22 | 4.15 | 4.21 | +0.72% | 48,553 | 20,350,672 |
| 2024-10-23 | 4.15 | 4.22 | 4.15 | 4.18 | +0.24% | 56,167 | 23,505,721 |
| 2024-10-22 | 4.11 | 4.17 | 4.09 | 4.17 | +1.46% | 63,627 | 26,297,028 |
| 2024-10-21 | 4.17 | 4.17 | 4.09 | 4.11 | -0.96% | 80,966 | 33,322,838 |
| 2024-10-18 | 4.12 | 4.2 | 4.06 | 4.15 | +0.24% | 71,762 | 29,614,907 |
| 2024-10-17 | 4.22 | 4.24 | 4.13 | 4.14 | -1.43% | 54,818 | 22,913,250 |
| 2024-10-16 | 4.08 | 4.21 | 4.08 | 4.2 | +2.44% | 61,833 | 25,791,460 |
| 2024-10-15 | 4.19 | 4.19 | 4.1 | 4.1 | -2.15% | 50,230 | 20,800,719 |
| 2024-10-14 | 4.08 | 4.21 | 4.07 | 4.19 | +3.46% | 67,220 | 27,843,300 |
| 2024-10-11 | 4.15 | 4.22 | 4.02 | 4.05 | -2.41% | 67,599 | 27,818,161 |
| 2024-10-10 | 4.15 | 4.24 | 4.09 | 4.15 | +0.48% | 96,405 | 40,130,886 |
| 2024-10-09 | 4.52 | 4.52 | 4.13 | 4.13 | -14.14% | 161,466 | 69,120,377 |
| 2024-10-08 | 4.9 | 4.97 | 4.51 | 4.81 | +6.18% | 240,837 | 114,991,684 |
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：