股票概览
4.72
+3.51%
+0.16
4.53
开盘价
4.74
最高价
4.52
最低价
314,879
成交量
数据更新至: 2024-10-31
技术指标
4.60
MA5 (5日均线)
4.56
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 | 4.53 | 4.74 | 4.52 | 4.72 | +3.51% | 314,879 | 147,255,904 |
| 2024-10-30 | 4.5 | 4.6 | 4.42 | 4.56 | +0.22% | 223,623 | 100,905,482 |
| 2024-10-29 | 4.69 | 4.73 | 4.52 | 4.55 | -2.57% | 283,109 | 131,053,218 |
| 2024-10-28 | 4.47 | 4.67 | 4.47 | 4.67 | +4.24% | 314,231 | 144,434,316 |
| 2024-10-25 | 4.44 | 4.62 | 4.42 | 4.48 | +1.36% | 240,863 | 108,488,763 |
| 2024-10-24 | 4.58 | 4.6 | 4.38 | 4.42 | -3.49% | 256,501 | 113,876,367 |
| 2024-10-23 | 4.49 | 4.81 | 4.46 | 4.58 | +1.33% | 340,917 | 157,006,572 |
| 2024-10-22 | 4.63 | 4.64 | 4.45 | 4.52 | -2.59% | 294,321 | 133,427,012 |
| 2024-10-21 | 4.5 | 4.71 | 4.46 | 4.64 | +3.11% | 387,671 | 179,226,278 |
| 2024-10-18 | 4.35 | 4.6 | 4.31 | 4.5 | +2.04% | 313,466 | 140,165,686 |
| 2024-10-17 | 4.39 | 4.55 | 4.39 | 4.41 | +0.46% | 282,206 | 126,248,064 |
| 2024-10-16 | 4.28 | 4.41 | 4.15 | 4.39 | +2.33% | 232,779 | 100,770,526 |
| 2024-10-15 | 4.27 | 4.51 | 4.22 | 4.29 | -0.69% | 288,182 | 126,681,106 |
| 2024-10-14 | 4.18 | 4.34 | 4.1 | 4.32 | +4.1% | 229,488 | 97,004,263 |
| 2024-10-11 | 4.39 | 4.39 | 4.11 | 4.15 | -5.68% | 274,320 | 115,637,460 |
| 2024-10-10 | 4.5 | 4.68 | 4.27 | 4.4 | -0.45% | 356,352 | 159,529,787 |
| 2024-10-09 | 5 | 5 | 4.41 | 4.42 | -16.29% | 600,103 | 282,509,495 |
| 2024-10-08 | 5.32 | 5.37 | 4.6 | 5.28 | +17.33% | 876,236 | 442,551,370 |
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：