股票概览
4.54
+3.18%
+0.14
4.48
开盘价
4.62
最高价
4.43
最低价
563,963
成交量
数据更新至: 2024-10-31
技术指标
4.41
MA5 (5日均线)
4.22
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 | 4.48 | 4.62 | 4.43 | 4.54 | +3.18% | 563,963 | 256,273,838 |
| 2024-10-30 | 4.32 | 4.47 | 4.3 | 4.4 | +1.85% | 383,887 | 169,008,806 |
| 2024-10-29 | 4.5 | 4.52 | 4.3 | 4.32 | -4% | 499,867 | 220,126,617 |
| 2024-10-28 | 4.36 | 4.56 | 4.36 | 4.5 | +4.41% | 595,597 | 266,627,839 |
| 2024-10-25 | 4.07 | 4.39 | 4.07 | 4.31 | +6.68% | 636,055 | 271,942,956 |
| 2024-10-24 | 4.03 | 4.06 | 4.02 | 4.04 | -0.49% | 139,963 | 56,507,120 |
| 2024-10-23 | 4.11 | 4.11 | 4.03 | 4.06 | -0.98% | 247,304 | 100,313,889 |
| 2024-10-22 | 4 | 4.12 | 3.97 | 4.1 | +2.76% | 353,961 | 143,453,153 |
| 2024-10-21 | 4.02 | 4.03 | 3.94 | 3.99 | +0.5% | 303,109 | 121,139,356 |
| 2024-10-18 | 3.84 | 4.05 | 3.82 | 3.97 | +3.66% | 311,724 | 122,658,477 |
| 2024-10-17 | 3.91 | 3.96 | 3.82 | 3.83 | -1.79% | 216,671 | 84,487,630 |
| 2024-10-16 | 3.89 | 3.98 | 3.86 | 3.9 | -1.52% | 182,050 | 71,319,319 |
| 2024-10-15 | 4.01 | 4.1 | 3.95 | 3.96 | -2.7% | 264,150 | 106,262,266 |
| 2024-10-14 | 3.84 | 4.16 | 3.81 | 4.07 | +5.71% | 332,274 | 132,311,155 |
| 2024-10-11 | 4.05 | 4.05 | 3.79 | 3.85 | -5.64% | 278,007 | 108,124,287 |
| 2024-10-10 | 4.07 | 4.24 | 3.96 | 4.08 | +0.49% | 354,335 | 145,397,593 |
| 2024-10-09 | 4.44 | 4.44 | 4.05 | 4.06 | -12.12% | 585,908 | 247,991,966 |
| 2024-10-08 | 4.84 | 4.84 | 4.2 | 4.62 | +14.64% | 1,011,299 | 459,479,076 |
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：