股票概览
4.69
+3.76%
+0.17
4.51
开盘价
4.75
最高价
4.49
最低价
2,057,730
成交量
数据更新至: 2024-10-31
技术指标
4.57
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 | 4.51 | 4.75 | 4.49 | 4.69 | +3.76% | 2,057,730 | 961,879,194 |
| 2024-10-30 | 4.53 | 4.64 | 4.49 | 4.52 | -1.31% | 1,193,051 | 543,003,764 |
| 2024-10-29 | 4.69 | 4.73 | 4.55 | 4.58 | -3.17% | 1,960,716 | 903,661,474 |
| 2024-10-28 | 4.46 | 4.74 | 4.41 | 4.73 | +9.74% | 3,690,322 | 1,722,605,302 |
| 2024-10-25 | 4.21 | 4.34 | 4.2 | 4.31 | +2.38% | 1,144,999 | 490,040,599 |
| 2024-10-24 | 4.26 | 4.3 | 4.19 | 4.21 | -1.64% | 892,491 | 377,855,383 |
| 2024-10-23 | 4.24 | 4.31 | 4.23 | 4.28 | +0.71% | 1,006,229 | 430,398,470 |
| 2024-10-22 | 4.25 | 4.27 | 4.2 | 4.25 | -0.23% | 885,536 | 374,825,760 |
| 2024-10-21 | 4.35 | 4.35 | 4.24 | 4.26 | -1.39% | 1,241,807 | 530,127,786 |
| 2024-10-18 | 4.28 | 4.39 | 4.18 | 4.32 | +0.47% | 1,600,803 | 683,482,950 |
| 2024-10-17 | 4.43 | 4.44 | 4.3 | 4.3 | -2.49% | 923,007 | 402,334,253 |
| 2024-10-16 | 4.29 | 4.46 | 4.26 | 4.41 | +2.08% | 1,231,305 | 540,892,412 |
| 2024-10-15 | 4.4 | 4.45 | 4.31 | 4.32 | -2.26% | 1,057,682 | 463,221,576 |
| 2024-10-14 | 4.41 | 4.55 | 4.39 | 4.42 | +2.08% | 1,780,288 | 791,665,015 |
| 2024-10-11 | 4.47 | 4.55 | 4.28 | 4.33 | -2.7% | 1,644,702 | 724,982,071 |
| 2024-10-10 | 4.31 | 4.69 | 4.28 | 4.45 | +3.25% | 2,288,901 | 1,023,920,191 |
| 2024-10-09 | 4.64 | 4.65 | 4.28 | 4.31 | -9.45% | 2,402,489 | 1,065,688,371 |
| 2024-10-08 | 5.16 | 5.17 | 4.48 | 4.76 | +1.28% | 4,384,762 | 2,111,189,386 |
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：