股票概览
4.84
+10%
+0.44
4.55
开盘价
4.84
最高价
4.52
最低价
368,043
成交量
数据更新至: 2024-10-31
技术指标
4.43
MA5 (5日均线)
4.23
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 | 4.55 | 4.84 | 4.52 | 4.84 | +10% | 368,043 | 175,724,174 |
| 2024-10-30 | 4.27 | 4.49 | 4.22 | 4.4 | +3.29% | 128,969 | 56,259,867 |
| 2024-10-29 | 4.42 | 4.45 | 4.23 | 4.26 | -2.96% | 90,734 | 38,877,192 |
| 2024-10-28 | 4.23 | 4.39 | 4.22 | 4.39 | +3.54% | 88,362 | 38,371,460 |
| 2024-10-25 | 4.11 | 4.25 | 4.1 | 4.24 | +3.67% | 98,021 | 41,255,611 |
| 2024-10-24 | 4.03 | 4.12 | 4.02 | 4.09 | +0.99% | 61,473 | 25,096,776 |
| 2024-10-23 | 4.07 | 4.13 | 4.03 | 4.05 | 0% | 75,125 | 30,626,988 |
| 2024-10-22 | 3.96 | 4.07 | 3.95 | 4.05 | +2.27% | 90,579 | 36,488,511 |
| 2024-10-21 | 4.02 | 4.06 | 3.95 | 3.96 | -1.98% | 93,716 | 37,334,619 |
| 2024-10-18 | 3.96 | 4.04 | 3.95 | 4.04 | +1.51% | 74,561 | 29,809,870 |
| 2024-10-17 | 4.12 | 4.12 | 3.96 | 3.98 | -3.63% | 83,087 | 33,497,887 |
| 2024-10-16 | 3.99 | 4.13 | 3.94 | 4.13 | +2.74% | 84,929 | 34,560,095 |
| 2024-10-15 | 3.99 | 4.05 | 3.91 | 4.02 | +0.25% | 81,247 | 32,349,426 |
| 2024-10-14 | 3.93 | 4.03 | 3.89 | 4.01 | +3.62% | 92,176 | 36,558,328 |
| 2024-10-11 | 3.92 | 3.98 | 3.84 | 3.87 | -1.28% | 78,220 | 30,456,590 |
| 2024-10-10 | 3.88 | 3.99 | 3.83 | 3.92 | +1.29% | 121,161 | 47,590,750 |
| 2024-10-09 | 4.25 | 4.25 | 3.86 | 3.87 | -8.94% | 172,098 | 68,826,292 |
| 2024-10-08 | 4.58 | 4.59 | 4.08 | 4.25 | +1.92% | 277,121 | 119,196,216 |
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：