股票概览
4.61
+2.67%
+0.12
4.47
开盘价
4.65
最高价
4.47
最低价
300,553
成交量
数据更新至: 2024-10-31
技术指标
4.58
MA5 (5日均线)
4.49
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 | 4.47 | 4.65 | 4.47 | 4.61 | +2.67% | 300,553 | 137,672,904 |
| 2024-10-30 | 4.47 | 4.56 | 4.41 | 4.49 | -0.88% | 230,123 | 103,077,875 |
| 2024-10-29 | 4.72 | 4.77 | 4.52 | 4.53 | -4.23% | 382,418 | 176,094,159 |
| 2024-10-28 | 4.55 | 4.76 | 4.48 | 4.73 | +3.96% | 465,756 | 216,827,392 |
| 2024-10-25 | 4.41 | 4.58 | 4.4 | 4.55 | +3.88% | 320,324 | 144,505,412 |
| 2024-10-24 | 4.39 | 4.43 | 4.33 | 4.38 | -1.13% | 184,912 | 80,923,632 |
| 2024-10-23 | 4.5 | 4.5 | 4.38 | 4.43 | -0.89% | 276,726 | 122,624,209 |
| 2024-10-22 | 4.35 | 4.49 | 4.33 | 4.47 | +2.05% | 288,522 | 127,471,040 |
| 2024-10-21 | 4.38 | 4.43 | 4.28 | 4.38 | +1.15% | 317,812 | 138,811,169 |
| 2024-10-18 | 4.19 | 4.42 | 4.16 | 4.33 | +3.34% | 264,674 | 113,071,145 |
| 2024-10-17 | 4.19 | 4.25 | 4.17 | 4.19 | +0.72% | 177,003 | 74,511,025 |
| 2024-10-16 | 4.15 | 4.22 | 4.09 | 4.16 | -0.48% | 172,679 | 71,922,075 |
| 2024-10-15 | 4.23 | 4.34 | 4.17 | 4.18 | -1.65% | 208,839 | 88,988,864 |
| 2024-10-14 | 4.19 | 4.26 | 4.1 | 4.25 | +3.16% | 203,714 | 85,312,815 |
| 2024-10-11 | 4.3 | 4.32 | 4.03 | 4.12 | -5.5% | 270,397 | 112,151,736 |
| 2024-10-10 | 4.4 | 4.52 | 4.26 | 4.36 | -0.46% | 335,100 | 147,338,370 |
| 2024-10-09 | 4.8 | 4.8 | 4.31 | 4.38 | -13.27% | 558,488 | 254,738,578 |
| 2024-10-08 | 5.2 | 5.2 | 4.56 | 5.05 | +16.09% | 797,362 | 388,570,609 |
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：