股票概览
4.61
+0.88%
+0.04
4.61
开盘价
4.62
最高价
4.55
最低价
190,826
成交量
数据更新至: 2024-10-31
技术指标
4.58
MA5 (5日均线)
4.42
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 | 4.61 | 4.62 | 4.55 | 4.61 | +0.88% | 190,826 | 87,741,813 |
| 2024-10-30 | 4.46 | 4.6 | 4.46 | 4.57 | +1.33% | 181,144 | 82,231,798 |
| 2024-10-29 | 4.67 | 4.7 | 4.5 | 4.51 | -3.63% | 273,487 | 124,893,547 |
| 2024-10-28 | 4.76 | 4.86 | 4.63 | 4.68 | +3.77% | 428,016 | 201,188,192 |
| 2024-10-25 | 4.33 | 4.57 | 4.33 | 4.51 | +4.16% | 338,323 | 150,968,401 |
| 2024-10-24 | 4.35 | 4.51 | 4.27 | 4.33 | -1.59% | 345,638 | 150,690,930 |
| 2024-10-23 | 4.28 | 4.4 | 4.24 | 4.4 | +2.33% | 233,213 | 101,145,198 |
| 2024-10-22 | 4.18 | 4.32 | 4.14 | 4.3 | +3.12% | 210,170 | 88,796,425 |
| 2024-10-21 | 4.18 | 4.23 | 4.14 | 4.17 | +0.24% | 178,301 | 74,480,151 |
| 2024-10-18 | 4.08 | 4.21 | 4.06 | 4.16 | +1.96% | 167,689 | 69,579,309 |
| 2024-10-17 | 4.17 | 4.19 | 4.07 | 4.08 | -1.69% | 111,554 | 46,060,115 |
| 2024-10-16 | 4.08 | 4.19 | 4.05 | 4.15 | +0.48% | 107,228 | 44,343,600 |
| 2024-10-15 | 4.24 | 4.24 | 4.12 | 4.13 | -2.59% | 160,644 | 67,064,209 |
| 2024-10-14 | 4.19 | 4.27 | 4.11 | 4.24 | +1.68% | 160,947 | 67,797,575 |
| 2024-10-11 | 4.38 | 4.44 | 4.13 | 4.17 | -4.36% | 197,792 | 83,983,617 |
| 2024-10-10 | 4.4 | 4.6 | 4.3 | 4.36 | +2.83% | 300,027 | 132,448,157 |
| 2024-10-09 | 4.6 | 4.6 | 4.23 | 4.24 | -9.59% | 297,338 | 130,290,718 |
| 2024-10-08 | 4.84 | 4.84 | 4.4 | 4.69 | +6.59% | 483,251 | 224,549,445 |
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：