股票概览
4.58
+0.66%
+0.03
4.54
开盘价
4.6
最高价
4.53
最低价
80,092
成交量
数据更新至: 2024-10-31
技术指标
4.61
MA5 (5日均线)
4.55
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 | 4.54 | 4.6 | 4.53 | 4.58 | +0.66% | 80,092 | 36,568,590 |
| 2024-10-30 | 4.54 | 4.61 | 4.48 | 4.55 | 0% | 88,407 | 40,163,903 |
| 2024-10-29 | 4.84 | 4.86 | 4.55 | 4.55 | -4.21% | 143,402 | 66,525,040 |
| 2024-10-28 | 4.61 | 4.75 | 4.6 | 4.75 | +2.81% | 126,582 | 59,235,546 |
| 2024-10-25 | 4.57 | 4.62 | 4.56 | 4.62 | +0.87% | 98,473 | 45,279,382 |
| 2024-10-24 | 4.5 | 4.59 | 4.49 | 4.58 | +1.33% | 99,005 | 45,042,043 |
| 2024-10-23 | 4.57 | 4.6 | 4.49 | 4.52 | 0% | 96,206 | 43,630,061 |
| 2024-10-22 | 4.39 | 4.52 | 4.38 | 4.52 | +2.73% | 111,342 | 49,851,501 |
| 2024-10-21 | 4.4 | 4.42 | 4.36 | 4.4 | +0.23% | 79,223 | 34,796,623 |
| 2024-10-18 | 4.31 | 4.41 | 4.31 | 4.39 | +0.92% | 78,087 | 34,111,753 |
| 2024-10-17 | 4.37 | 4.43 | 4.33 | 4.35 | -0.68% | 70,890 | 30,992,941 |
| 2024-10-16 | 4.3 | 4.42 | 4.27 | 4.38 | +1.39% | 82,416 | 35,939,121 |
| 2024-10-15 | 4.38 | 4.39 | 4.31 | 4.32 | -1.59% | 73,196 | 31,795,855 |
| 2024-10-14 | 4.3 | 4.4 | 4.27 | 4.39 | +2.09% | 83,805 | 36,502,339 |
| 2024-10-11 | 4.36 | 4.46 | 4.28 | 4.3 | -1.6% | 105,892 | 46,089,165 |
| 2024-10-10 | 4.28 | 4.44 | 4.22 | 4.37 | +1.86% | 123,356 | 53,748,811 |
| 2024-10-09 | 4.66 | 4.66 | 4.28 | 4.29 | -9.68% | 193,220 | 85,028,550 |
| 2024-10-08 | 4.96 | 4.97 | 4.39 | 4.75 | +5.09% | 293,410 | 138,428,476 |
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：