股票概览
4.61
+2.9%
+0.13
4.48
开盘价
4.68
最高价
4.47
最低价
212,072
成交量
数据更新至: 2024-10-31
技术指标
4.49
MA5 (5日均线)
4.43
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 | 4.48 | 4.68 | 4.47 | 4.61 | +2.9% | 212,072 | 96,913,047 |
| 2024-10-30 | 4.41 | 4.52 | 4.38 | 4.48 | +1.59% | 106,418 | 47,376,301 |
| 2024-10-29 | 4.52 | 4.55 | 4.39 | 4.41 | -2.43% | 122,935 | 55,022,610 |
| 2024-10-28 | 4.4 | 4.54 | 4.38 | 4.52 | +2.49% | 163,121 | 73,027,343 |
| 2024-10-25 | 4.37 | 4.42 | 4.36 | 4.41 | +1.15% | 83,919 | 36,951,215 |
| 2024-10-24 | 4.37 | 4.4 | 4.34 | 4.36 | -0.23% | 59,535 | 25,997,269 |
| 2024-10-23 | 4.4 | 4.42 | 4.35 | 4.37 | -0.46% | 110,469 | 48,488,631 |
| 2024-10-22 | 4.37 | 4.4 | 4.35 | 4.39 | +0.23% | 68,052 | 29,809,115 |
| 2024-10-21 | 4.4 | 4.42 | 4.33 | 4.38 | -0.68% | 126,371 | 55,218,820 |
| 2024-10-18 | 4.43 | 4.49 | 4.31 | 4.41 | -0.9% | 159,210 | 70,063,726 |
| 2024-10-17 | 4.58 | 4.6 | 4.45 | 4.45 | -3.05% | 162,569 | 73,256,614 |
| 2024-10-16 | 4.39 | 4.69 | 4.39 | 4.59 | +2.23% | 241,719 | 109,626,144 |
| 2024-10-15 | 4.42 | 4.76 | 4.29 | 4.49 | +0.67% | 291,478 | 130,330,264 |
| 2024-10-14 | 4.4 | 4.56 | 4.3 | 4.46 | +4.69% | 205,697 | 91,037,332 |
| 2024-10-11 | 4.4 | 4.4 | 4.23 | 4.26 | -3.62% | 125,711 | 53,932,208 |
| 2024-10-10 | 4.21 | 4.56 | 4.19 | 4.42 | +5.74% | 213,352 | 93,366,681 |
| 2024-10-09 | 4.51 | 4.51 | 4.16 | 4.18 | -7.11% | 157,684 | 67,672,332 |
| 2024-10-08 | 4.83 | 4.83 | 4.34 | 4.5 | +2.27% | 349,973 | 157,924,032 |
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：