股票概览
4.53
+2.72%
+0.12
4.52
开盘价
4.65
最高价
4.48
最低价
588,685
成交量
数据更新至: 2024-10-31
技术指标
4.45
MA5 (5日均线)
4.30
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 | 4.52 | 4.65 | 4.48 | 4.53 | +2.72% | 588,685 | 268,281,334 |
| 2024-10-30 | 4.42 | 4.57 | 4.32 | 4.41 | -2% | 531,389 | 234,980,386 |
| 2024-10-29 | 4.42 | 4.55 | 4.31 | 4.5 | +2.51% | 789,477 | 349,673,837 |
| 2024-10-28 | 4.38 | 4.41 | 4.28 | 4.39 | -0.45% | 544,816 | 237,090,551 |
| 2024-10-25 | 4.22 | 4.66 | 4.22 | 4.41 | +4.01% | 895,276 | 396,219,229 |
| 2024-10-24 | 4.19 | 4.48 | 4.11 | 4.24 | 0% | 536,660 | 230,601,162 |
| 2024-10-23 | 4.21 | 4.33 | 4.12 | 4.24 | +1.68% | 480,272 | 203,471,170 |
| 2024-10-22 | 4.11 | 4.19 | 4.03 | 4.17 | +1.21% | 360,272 | 147,849,053 |
| 2024-10-21 | 4.06 | 4.2 | 4.03 | 4.12 | +2.49% | 310,659 | 127,909,963 |
| 2024-10-18 | 3.85 | 4.08 | 3.85 | 4.02 | +3.08% | 307,842 | 122,195,453 |
| 2024-10-17 | 3.97 | 4.03 | 3.9 | 3.9 | -0.51% | 186,238 | 73,548,885 |
| 2024-10-16 | 3.9 | 4.02 | 3.87 | 3.92 | -0.76% | 178,630 | 70,610,821 |
| 2024-10-15 | 4.02 | 4.08 | 3.94 | 3.95 | -1.99% | 255,431 | 102,464,353 |
| 2024-10-14 | 3.94 | 4.12 | 3.84 | 4.03 | +3.87% | 287,841 | 114,656,312 |
| 2024-10-11 | 4.06 | 4.13 | 3.8 | 3.88 | -5.13% | 283,202 | 111,232,177 |
| 2024-10-10 | 4.15 | 4.3 | 4.05 | 4.09 | 0% | 308,387 | 128,348,019 |
| 2024-10-09 | 4.48 | 4.49 | 4.09 | 4.09 | -12.98% | 559,034 | 240,789,693 |
| 2024-10-08 | 5.02 | 5.02 | 4.29 | 4.7 | +11.9% | 865,534 | 400,893,982 |
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：