股票概览
4.94
+19.9%
+0.82
4.69
开盘价
4.94
最高价
4.49
最低价
4,301,296
成交量
数据更新至: 2024-10-31
技术指标
3.89
MA5 (5日均线)
3.69
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 | 4.69 | 4.94 | 4.49 | 4.94 | +19.9% | 4,301,296 | 2,052,581,540 |
| 2024-10-30 | 3.42 | 4.12 | 3.38 | 4.12 | +20.12% | 2,129,448 | 822,757,634 |
| 2024-10-29 | 3.58 | 3.66 | 3.41 | 3.43 | -3.92% | 1,545,800 | 541,530,213 |
| 2024-10-28 | 3.41 | 3.57 | 3.38 | 3.57 | +4.69% | 1,347,019 | 471,660,454 |
| 2024-10-25 | 3.3 | 3.45 | 3.3 | 3.41 | +2.71% | 1,036,014 | 352,658,165 |
| 2024-10-24 | 3.4 | 3.43 | 3.31 | 3.32 | -4.32% | 989,459 | 331,407,097 |
| 2024-10-23 | 3.43 | 3.6 | 3.37 | 3.47 | 0% | 1,358,521 | 472,217,533 |
| 2024-10-22 | 3.6 | 3.6 | 3.37 | 3.47 | -5.19% | 1,699,789 | 597,052,707 |
| 2024-10-21 | 3.53 | 3.81 | 3.49 | 3.66 | +3.98% | 2,246,465 | 820,516,274 |
| 2024-10-18 | 3.42 | 3.65 | 3.35 | 3.52 | +2.03% | 2,047,714 | 714,836,178 |
| 2024-10-17 | 3.38 | 3.63 | 3.34 | 3.45 | +1.47% | 2,130,400 | 740,629,724 |
| 2024-10-16 | 3.26 | 3.49 | 3.22 | 3.4 | +0.89% | 1,719,336 | 573,626,830 |
| 2024-10-15 | 3.5 | 3.65 | 3.36 | 3.37 | -4.53% | 2,240,425 | 779,276,455 |
| 2024-10-14 | 3.06 | 3.59 | 3 | 3.53 | +16.89% | 2,531,126 | 841,559,431 |
| 2024-10-11 | 3.2 | 3.29 | 2.95 | 3.02 | -7.36% | 1,545,419 | 474,224,626 |
| 2024-10-10 | 3.44 | 3.52 | 3.19 | 3.26 | -1.21% | 1,807,154 | 602,681,690 |
| 2024-10-09 | 3.85 | 3.98 | 3.27 | 3.3 | -13.84% | 3,308,548 | 1,192,379,799 |
| 2024-10-08 | 3.83 | 3.83 | 3.42 | 3.83 | +20.06% | 2,781,415 | 1,039,538,394 |
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：