股票概览
4.46
+3.48%
+0.15
4.33
开盘价
4.53
最高价
4.32
最低价
571,707
成交量
数据更新至: 2024-10-31
技术指标
4.36
MA5 (5日均线)
4.34
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 | 4.33 | 4.53 | 4.32 | 4.46 | +3.48% | 571,707 | 254,721,456 |
| 2024-10-30 | 4.32 | 4.38 | 4.29 | 4.31 | -0.23% | 246,376 | 106,661,031 |
| 2024-10-29 | 4.41 | 4.43 | 4.3 | 4.32 | -1.59% | 307,574 | 133,892,821 |
| 2024-10-28 | 4.36 | 4.41 | 4.32 | 4.39 | +1.15% | 318,545 | 139,305,393 |
| 2024-10-25 | 4.26 | 4.36 | 4.26 | 4.34 | +1.4% | 332,230 | 143,531,319 |
| 2024-10-24 | 4.34 | 4.34 | 4.26 | 4.28 | -1.61% | 221,501 | 94,920,722 |
| 2024-10-23 | 4.29 | 4.41 | 4.27 | 4.35 | +1.64% | 423,308 | 184,579,933 |
| 2024-10-22 | 4.31 | 4.31 | 4.25 | 4.28 | -0.93% | 265,974 | 113,783,421 |
| 2024-10-21 | 4.31 | 4.34 | 4.26 | 4.32 | +0.23% | 485,165 | 208,618,417 |
| 2024-10-18 | 4.21 | 4.38 | 4.13 | 4.31 | +2.62% | 569,723 | 242,418,748 |
| 2024-10-17 | 4.22 | 4.32 | 4.19 | 4.2 | 0% | 428,826 | 182,563,855 |
| 2024-10-16 | 4.11 | 4.28 | 4.09 | 4.2 | +1.2% | 408,393 | 171,791,802 |
| 2024-10-15 | 4.13 | 4.27 | 4.1 | 4.15 | 0% | 430,759 | 180,998,404 |
| 2024-10-14 | 4.16 | 4.18 | 4.07 | 4.15 | +0.73% | 376,448 | 155,632,331 |
| 2024-10-11 | 4.37 | 4.37 | 4.08 | 4.12 | -5.72% | 543,532 | 228,410,023 |
| 2024-10-10 | 4.25 | 4.58 | 4.21 | 4.37 | +3.8% | 872,682 | 383,098,869 |
| 2024-10-09 | 4.5 | 4.53 | 4.2 | 4.21 | -9.07% | 874,587 | 382,540,904 |
| 2024-10-08 | 4.95 | 4.96 | 4.4 | 4.63 | +9.72% | 1,399,843 | 653,012,677 |
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：