股票概览
4.59
+2.46%
+0.11
4.53
开盘价
4.7
最高价
4.46
最低价
236,043
成交量
数据更新至: 2024-10-31
技术指标
4.53
MA5 (5日均线)
4.62
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 | 4.53 | 4.7 | 4.46 | 4.59 | +2.46% | 236,043 | 107,582,539 |
| 2024-10-30 | 4.52 | 4.63 | 4.41 | 4.48 | -0.88% | 138,833 | 62,703,790 |
| 2024-10-29 | 4.6 | 4.69 | 4.46 | 4.52 | -1.53% | 123,294 | 55,864,299 |
| 2024-10-28 | 4.47 | 4.62 | 4.46 | 4.59 | +2.91% | 206,596 | 94,122,059 |
| 2024-10-25 | 4.65 | 4.8 | 4.45 | 4.46 | -4.5% | 309,079 | 141,179,549 |
| 2024-10-24 | 4.72 | 4.8 | 4.64 | 4.67 | -0.64% | 138,338 | 65,221,262 |
| 2024-10-23 | 4.74 | 4.77 | 4.63 | 4.7 | -0.63% | 95,616 | 44,875,640 |
| 2024-10-22 | 4.74 | 4.76 | 4.69 | 4.73 | -0.21% | 73,831 | 34,868,834 |
| 2024-10-21 | 4.78 | 4.85 | 4.69 | 4.74 | -0.42% | 122,207 | 57,977,423 |
| 2024-10-18 | 4.69 | 4.76 | 4.58 | 4.76 | +1.28% | 122,862 | 57,501,749 |
| 2024-10-17 | 5.05 | 5.2 | 4.66 | 4.7 | -6.37% | 322,416 | 160,445,145 |
| 2024-10-16 | 4.78 | 5.03 | 4.76 | 5.02 | +3.93% | 147,389 | 72,244,094 |
| 2024-10-15 | 4.9 | 4.95 | 4.8 | 4.83 | -0.41% | 90,747 | 43,999,407 |
| 2024-10-14 | 4.83 | 4.9 | 4.74 | 4.85 | +0.21% | 118,732 | 57,329,693 |
| 2024-10-11 | 4.72 | 4.89 | 4.64 | 4.84 | +2.33% | 123,807 | 58,674,599 |
| 2024-10-10 | 4.81 | 4.82 | 4.5 | 4.73 | 0% | 132,487 | 61,838,962 |
| 2024-10-09 | 4.88 | 4.89 | 4.63 | 4.73 | -5.78% | 206,553 | 97,785,585 |
| 2024-10-08 | 5.48 | 5.49 | 4.66 | 5.02 | 0% | 379,265 | 189,749,513 |
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：