股票概览
4.61
+1.1%
+0.05
4.53
开盘价
4.63
最高价
4.52
最低价
171,313
成交量
数据更新至: 2024-10-31
技术指标
4.63
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 | 4.53 | 4.63 | 4.52 | 4.61 | +1.1% | 171,313 | 78,527,569 |
| 2024-10-30 | 4.55 | 4.64 | 4.51 | 4.56 | -0.44% | 116,461 | 53,247,868 |
| 2024-10-29 | 4.81 | 4.83 | 4.57 | 4.58 | -3.58% | 181,411 | 84,421,142 |
| 2024-10-28 | 4.64 | 4.76 | 4.63 | 4.75 | +2.15% | 138,208 | 65,151,458 |
| 2024-10-25 | 4.58 | 4.66 | 4.57 | 4.65 | +2.2% | 157,234 | 72,775,310 |
| 2024-10-24 | 4.53 | 4.58 | 4.51 | 4.55 | 0% | 78,449 | 35,606,892 |
| 2024-10-23 | 4.57 | 4.62 | 4.53 | 4.55 | -0.22% | 129,622 | 59,319,023 |
| 2024-10-22 | 4.5 | 4.56 | 4.46 | 4.56 | +1.33% | 118,821 | 53,714,155 |
| 2024-10-21 | 4.56 | 4.58 | 4.47 | 4.5 | -0.66% | 140,652 | 63,488,999 |
| 2024-10-18 | 4.4 | 4.62 | 4.38 | 4.53 | +2.95% | 177,752 | 79,927,226 |
| 2024-10-17 | 4.48 | 4.53 | 4.4 | 4.4 | -1.35% | 125,526 | 55,920,908 |
| 2024-10-16 | 4.44 | 4.53 | 4.41 | 4.46 | -1.33% | 153,101 | 68,350,493 |
| 2024-10-15 | 4.83 | 4.83 | 4.5 | 4.52 | -7.38% | 449,207 | 207,544,099 |
| 2024-10-14 | 4.64 | 5.04 | 4.64 | 4.88 | +6.55% | 478,390 | 233,337,303 |
| 2024-10-11 | 4.69 | 4.72 | 4.54 | 4.58 | -2.14% | 151,994 | 69,840,256 |
| 2024-10-10 | 4.48 | 4.76 | 4.48 | 4.68 | +2.86% | 233,357 | 108,365,411 |
| 2024-10-09 | 4.98 | 4.99 | 4.54 | 4.55 | -9.72% | 309,657 | 145,412,284 |
| 2024-10-08 | 5.4 | 5.4 | 4.93 | 5.04 | +2.65% | 461,689 | 236,660,392 |
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：