股票概览
4.64
+4.04%
+0.18
4.47
开盘价
4.75
最高价
4.47
最低价
439,098
成交量
数据更新至: 2024-10-31
技术指标
4.61
MA5 (5日均线)
4.58
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 | 4.75 | 4.47 | 4.64 | +4.04% | 439,098 | 203,848,803 |
| 2024-10-30 | 4.48 | 4.53 | 4.38 | 4.46 | -1.33% | 308,659 | 137,362,101 |
| 2024-10-29 | 4.78 | 4.81 | 4.51 | 4.52 | -5.44% | 455,242 | 210,320,689 |
| 2024-10-28 | 4.62 | 4.8 | 4.6 | 4.78 | +3.02% | 360,078 | 169,453,423 |
| 2024-10-25 | 4.5 | 4.68 | 4.5 | 4.64 | +2.65% | 348,591 | 160,937,721 |
| 2024-10-24 | 4.64 | 4.68 | 4.48 | 4.52 | -3% | 323,252 | 147,353,832 |
| 2024-10-23 | 4.68 | 4.72 | 4.59 | 4.66 | -0.21% | 371,420 | 172,660,783 |
| 2024-10-22 | 4.49 | 4.69 | 4.44 | 4.67 | +3.78% | 466,945 | 214,768,618 |
| 2024-10-21 | 4.48 | 4.54 | 4.42 | 4.5 | +1.81% | 381,254 | 170,968,034 |
| 2024-10-18 | 4.32 | 4.52 | 4.28 | 4.42 | +2.08% | 392,553 | 171,887,749 |
| 2024-10-17 | 4.41 | 4.48 | 4.33 | 4.33 | -0.69% | 239,160 | 105,441,488 |
| 2024-10-16 | 4.32 | 4.44 | 4.27 | 4.36 | -0.91% | 264,685 | 115,630,306 |
| 2024-10-15 | 4.41 | 4.57 | 4.31 | 4.4 | -0.68% | 385,823 | 171,381,871 |
| 2024-10-14 | 4.28 | 4.43 | 4.21 | 4.43 | +3.99% | 312,903 | 135,648,143 |
| 2024-10-11 | 4.54 | 4.56 | 4.2 | 4.26 | -5.75% | 351,854 | 152,292,748 |
| 2024-10-10 | 4.6 | 4.76 | 4.46 | 4.52 | -0.44% | 463,910 | 214,134,191 |
| 2024-10-09 | 5.2 | 5.2 | 4.54 | 4.54 | -17.15% | 819,601 | 395,399,746 |
| 2024-10-08 | 5.82 | 5.82 | 4.9 | 5.48 | +12.53% | 1,098,863 | 588,045,974 |
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：