股票概览
4.67
+3.32%
+0.15
4.61
开盘价
4.75
最高价
4.44
最低价
20,573,761
成交量
数据更新至: 2024-10-31
技术指标
4.44
MA5 (5日均线)
4.35
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 | 4.75 | 4.44 | 4.67 | +3.32% | 20,573,761 | 9,439,066,969 |
| 2024-10-30 | 4.31 | 4.62 | 4.29 | 4.52 | +4.87% | 17,561,825 | 7,873,931,174 |
| 2024-10-29 | 4.37 | 4.38 | 4.3 | 4.31 | -0.92% | 5,650,781 | 2,449,711,434 |
| 2024-10-28 | 4.37 | 4.37 | 4.29 | 4.35 | -0.46% | 6,673,389 | 2,883,064,498 |
| 2024-10-25 | 4.25 | 4.39 | 4.24 | 4.37 | +2.82% | 7,042,255 | 3,054,323,702 |
| 2024-10-24 | 4.31 | 4.32 | 4.23 | 4.25 | -2.07% | 4,846,107 | 2,063,701,149 |
| 2024-10-23 | 4.28 | 4.42 | 4.26 | 4.34 | +1.4% | 9,438,930 | 4,101,150,298 |
| 2024-10-22 | 4.23 | 4.29 | 4.18 | 4.28 | +1.18% | 7,174,537 | 3,047,262,477 |
| 2024-10-21 | 4.19 | 4.29 | 4.18 | 4.23 | +1.68% | 9,451,848 | 4,012,207,003 |
| 2024-10-18 | 4.08 | 4.24 | 4.05 | 4.16 | +1.71% | 8,433,999 | 3,487,259,740 |
| 2024-10-17 | 4.14 | 4.2 | 4.09 | 4.09 | -0.97% | 4,622,137 | 1,915,046,928 |
| 2024-10-16 | 4.1 | 4.16 | 4.08 | 4.13 | -0.48% | 4,546,883 | 1,871,906,646 |
| 2024-10-15 | 4.25 | 4.28 | 4.15 | 4.15 | -2.35% | 5,508,304 | 2,321,805,097 |
| 2024-10-14 | 4.21 | 4.28 | 4.16 | 4.25 | +1.43% | 6,023,503 | 2,545,426,299 |
| 2024-10-11 | 4.35 | 4.36 | 4.13 | 4.19 | -4.12% | 6,592,975 | 2,792,792,654 |
| 2024-10-10 | 4.36 | 4.47 | 4.31 | 4.37 | +0.46% | 7,579,221 | 3,329,698,029 |
| 2024-10-09 | 4.65 | 4.65 | 4.33 | 4.35 | -7.84% | 12,216,614 | 5,458,203,052 |
| 2024-10-08 | 4.92 | 4.92 | 4.5 | 4.72 | +5.59% | 18,271,049 | 8,616,898,239 |
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：