股票概览
4.83
+3.87%
+0.18
4.61
开盘价
4.98
最高价
4.61
最低价
912,563
成交量
数据更新至: 2024-10-31
技术指标
4.64
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 | 4.61 | 4.98 | 4.61 | 4.83 | +3.87% | 912,563 | 442,106,052 |
| 2024-10-30 | 4.76 | 4.86 | 4.58 | 4.65 | -3.53% | 850,721 | 397,940,345 |
| 2024-10-29 | 4.79 | 5.07 | 4.72 | 4.82 | +3.66% | 1,668,592 | 817,780,144 |
| 2024-10-28 | 4.3 | 4.65 | 4.26 | 4.65 | +9.93% | 804,655 | 368,208,188 |
| 2024-10-25 | 4.1 | 4.27 | 4.1 | 4.23 | +2.92% | 512,937 | 215,451,295 |
| 2024-10-24 | 4 | 4.28 | 3.99 | 4.11 | +1.73% | 475,415 | 196,691,356 |
| 2024-10-23 | 4.09 | 4.17 | 4.02 | 4.04 | -1.46% | 354,289 | 144,587,934 |
| 2024-10-22 | 4 | 4.2 | 3.9 | 4.1 | +2.24% | 545,604 | 221,697,707 |
| 2024-10-21 | 3.96 | 4.06 | 3.95 | 4.01 | +2.04% | 373,835 | 149,743,363 |
| 2024-10-18 | 3.81 | 4.04 | 3.8 | 3.93 | +2.08% | 391,946 | 153,072,926 |
| 2024-10-17 | 3.98 | 3.99 | 3.82 | 3.85 | -2.78% | 314,549 | 122,326,062 |
| 2024-10-16 | 3.85 | 3.97 | 3.83 | 3.96 | 0% | 333,153 | 130,854,318 |
| 2024-10-15 | 4.16 | 4.16 | 3.93 | 3.96 | -5.71% | 701,921 | 283,213,521 |
| 2024-10-14 | 4.07 | 4.2 | 3.94 | 4.2 | +9.95% | 834,401 | 340,527,614 |
| 2024-10-11 | 3.91 | 3.97 | 3.77 | 3.82 | -2.8% | 361,055 | 139,772,722 |
| 2024-10-10 | 4.08 | 4.16 | 3.85 | 3.93 | -2% | 578,024 | 230,713,517 |
| 2024-10-09 | 4.2 | 4.32 | 4 | 4.01 | -8.86% | 846,583 | 353,334,617 |
| 2024-10-08 | 4.4 | 4.4 | 4.12 | 4.4 | +10% | 1,354,762 | 587,760,209 |
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：