股票概览
4.75
+4.86%
+0.22
4.49
开盘价
4.95
最高价
4.44
最低价
1,048,381
成交量
数据更新至: 2024-10-31
技术指标
4.44
MA5 (5日均线)
4.16
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 | 4.49 | 4.95 | 4.44 | 4.75 | +4.86% | 1,048,381 | 490,096,599 |
| 2024-10-30 | 4.61 | 4.87 | 4.35 | 4.53 | -2.58% | 1,247,902 | 566,149,075 |
| 2024-10-29 | 4.28 | 4.65 | 4.11 | 4.65 | +9.93% | 863,094 | 384,622,693 |
| 2024-10-28 | 4.06 | 4.24 | 4.06 | 4.23 | +4.7% | 467,863 | 195,214,405 |
| 2024-10-25 | 3.92 | 4.09 | 3.91 | 4.04 | +2.54% | 409,546 | 164,516,927 |
| 2024-10-24 | 3.85 | 3.98 | 3.83 | 3.94 | +1.55% | 284,379 | 111,229,272 |
| 2024-10-23 | 3.93 | 3.93 | 3.85 | 3.88 | -1.02% | 232,203 | 90,193,458 |
| 2024-10-22 | 3.82 | 3.98 | 3.8 | 3.92 | +2.35% | 323,373 | 126,346,724 |
| 2024-10-21 | 3.78 | 3.85 | 3.76 | 3.83 | +1.06% | 233,804 | 89,101,732 |
| 2024-10-18 | 3.75 | 3.82 | 3.7 | 3.79 | +0.8% | 234,469 | 88,152,127 |
| 2024-10-17 | 3.8 | 3.85 | 3.75 | 3.76 | 0% | 169,813 | 64,688,389 |
| 2024-10-16 | 3.72 | 3.8 | 3.71 | 3.76 | -0.27% | 149,607 | 56,315,277 |
| 2024-10-15 | 3.77 | 3.88 | 3.73 | 3.77 | -0.26% | 218,044 | 82,931,611 |
| 2024-10-14 | 3.72 | 3.79 | 3.69 | 3.78 | +1.89% | 187,288 | 70,201,912 |
| 2024-10-11 | 3.83 | 3.83 | 3.68 | 3.71 | -3.13% | 210,068 | 78,752,567 |
| 2024-10-10 | 3.84 | 3.91 | 3.64 | 3.83 | -0.78% | 346,470 | 130,744,015 |
| 2024-10-09 | 4.11 | 4.12 | 3.86 | 3.86 | -10.02% | 451,887 | 178,038,989 |
| 2024-10-08 | 4.6 | 4.6 | 4.05 | 4.29 | +2.14% | 798,860 | 345,277,513 |
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：