股票概览
4.46
+0.45%
+0.02
4.43
开盘价
4.5
最高价
4.41
最低价
693,767
成交量
数据更新至: 2024-10-31
技术指标
4.51
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 | 4.43 | 4.5 | 4.41 | 4.46 | +0.45% | 693,767 | 308,548,024 |
| 2024-10-30 | 4.45 | 4.49 | 4.38 | 4.44 | -0.67% | 758,695 | 335,772,838 |
| 2024-10-29 | 4.61 | 4.64 | 4.46 | 4.47 | -2.61% | 1,008,073 | 455,295,213 |
| 2024-10-28 | 4.55 | 4.6 | 4.5 | 4.59 | +0.44% | 705,072 | 320,951,540 |
| 2024-10-25 | 4.63 | 4.64 | 4.55 | 4.57 | -1.3% | 825,264 | 378,425,057 |
| 2024-10-24 | 4.6 | 4.64 | 4.57 | 4.63 | 0% | 498,263 | 230,210,125 |
| 2024-10-23 | 4.64 | 4.67 | 4.58 | 4.63 | +0.22% | 767,807 | 354,526,994 |
| 2024-10-22 | 4.54 | 4.64 | 4.53 | 4.62 | +2.67% | 1,112,128 | 511,640,643 |
| 2024-10-21 | 4.56 | 4.58 | 4.48 | 4.5 | -1.1% | 746,329 | 336,476,044 |
| 2024-10-18 | 4.52 | 4.61 | 4.48 | 4.55 | +0.89% | 741,910 | 336,976,659 |
| 2024-10-17 | 4.57 | 4.62 | 4.51 | 4.51 | -1.31% | 528,580 | 240,518,436 |
| 2024-10-16 | 4.5 | 4.61 | 4.5 | 4.57 | +0.88% | 691,169 | 315,406,660 |
| 2024-10-15 | 4.68 | 4.75 | 4.53 | 4.53 | -3% | 1,265,241 | 584,735,994 |
| 2024-10-14 | 4.6 | 4.72 | 4.56 | 4.67 | +2.19% | 881,125 | 409,343,806 |
| 2024-10-11 | 4.69 | 4.72 | 4.53 | 4.57 | -2.77% | 947,815 | 437,804,227 |
| 2024-10-10 | 4.56 | 4.82 | 4.56 | 4.7 | +3.75% | 1,429,438 | 670,791,911 |
| 2024-10-09 | 4.67 | 4.71 | 4.49 | 4.53 | -4.23% | 1,501,167 | 689,745,106 |
| 2024-10-08 | 5.19 | 5.25 | 4.63 | 4.73 | -1.46% | 2,652,987 | 1,295,326,435 |
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：