股票概览
4.68
+5.17%
+0.23
4.45
开盘价
4.86
最高价
4.45
最低价
500,239
成交量
数据更新至: 2024-10-31
技术指标
4.60
MA5 (5日均线)
4.39
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 | 4.45 | 4.86 | 4.45 | 4.68 | +5.17% | 500,239 | 231,656,564 |
| 2024-10-30 | 4.53 | 4.56 | 4.41 | 4.45 | -1.98% | 255,177 | 114,076,776 |
| 2024-10-29 | 4.68 | 4.73 | 4.51 | 4.54 | -2.99% | 264,175 | 121,841,773 |
| 2024-10-28 | 4.65 | 4.79 | 4.57 | 4.68 | +1.08% | 370,918 | 173,905,068 |
| 2024-10-25 | 4.5 | 4.64 | 4.43 | 4.63 | +3.81% | 392,478 | 178,520,653 |
| 2024-10-24 | 4.28 | 4.48 | 4.23 | 4.46 | +4.21% | 323,315 | 141,391,654 |
| 2024-10-23 | 4.15 | 4.44 | 4.13 | 4.28 | +2.88% | 432,954 | 186,608,753 |
| 2024-10-22 | 4.09 | 4.32 | 4.07 | 4.16 | +1.71% | 333,850 | 140,361,903 |
| 2024-10-21 | 3.92 | 4.1 | 3.89 | 4.09 | +4.34% | 286,205 | 114,849,708 |
| 2024-10-18 | 3.98 | 4.02 | 3.87 | 3.92 | -1.75% | 295,197 | 116,369,416 |
| 2024-10-17 | 4.09 | 4.25 | 3.95 | 3.99 | -2.68% | 360,669 | 147,271,730 |
| 2024-10-16 | 4 | 4.1 | 3.97 | 4.1 | +3.27% | 275,670 | 111,794,279 |
| 2024-10-15 | 3.99 | 4.04 | 3.86 | 3.97 | -0.75% | 186,580 | 74,194,648 |
| 2024-10-14 | 4.02 | 4.15 | 3.94 | 4 | +0.5% | 297,807 | 120,054,690 |
| 2024-10-11 | 3.96 | 4.16 | 3.8 | 3.98 | -0.25% | 499,527 | 198,497,294 |
| 2024-10-10 | 3.7 | 4.02 | 3.62 | 3.99 | +9.32% | 431,457 | 166,962,780 |
| 2024-10-09 | 3.98 | 3.99 | 3.65 | 3.65 | -9.2% | 323,954 | 121,781,859 |
| 2024-10-08 | 4.19 | 4.2 | 3.82 | 4.02 | +5.24% | 517,630 | 210,138,284 |
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：