股票概览
4.52
+1.57%
+0.07
4.43
开盘价
4.52
最高价
4.42
最低价
52,893
成交量
数据更新至: 2024-10-31
技术指标
4.51
MA5 (5日均线)
4.38
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 | 4.52 | 4.42 | 4.52 | +1.57% | 52,893 | 23,748,735 |
| 2024-10-30 | 4.47 | 4.52 | 4.4 | 4.45 | -1.33% | 58,434 | 26,064,641 |
| 2024-10-29 | 4.62 | 4.65 | 4.47 | 4.51 | -2.38% | 72,452 | 32,755,745 |
| 2024-10-28 | 4.45 | 4.64 | 4.45 | 4.62 | +3.82% | 87,008 | 39,824,648 |
| 2024-10-25 | 4.33 | 4.46 | 4.32 | 4.45 | +2.77% | 59,142 | 26,153,421 |
| 2024-10-24 | 4.26 | 4.34 | 4.26 | 4.33 | +1.17% | 44,290 | 19,078,809 |
| 2024-10-23 | 4.26 | 4.32 | 4.24 | 4.28 | +0.47% | 49,289 | 21,107,996 |
| 2024-10-22 | 4.2 | 4.27 | 4.18 | 4.26 | +1.91% | 50,577 | 21,398,489 |
| 2024-10-21 | 4.2 | 4.21 | 4.13 | 4.18 | 0% | 48,955 | 20,429,207 |
| 2024-10-18 | 4.14 | 4.21 | 4.11 | 4.18 | +1.21% | 50,379 | 20,976,151 |
| 2024-10-17 | 4.24 | 4.28 | 4.12 | 4.13 | -1.67% | 44,350 | 18,507,101 |
| 2024-10-16 | 4.09 | 4.22 | 4.08 | 4.2 | +1.45% | 52,383 | 21,832,192 |
| 2024-10-15 | 4.25 | 4.25 | 4.13 | 4.14 | -2.13% | 43,045 | 17,944,989 |
| 2024-10-14 | 4.16 | 4.27 | 4.15 | 4.23 | +2.17% | 52,953 | 22,314,924 |
| 2024-10-11 | 4.29 | 4.3 | 4.1 | 4.14 | -3.72% | 62,226 | 26,046,270 |
| 2024-10-10 | 4.29 | 4.4 | 4.27 | 4.3 | +1.65% | 70,176 | 30,397,202 |
| 2024-10-09 | 4.58 | 4.58 | 4.21 | 4.23 | -8.04% | 111,737 | 48,953,641 |
| 2024-10-08 | 4.86 | 4.88 | 4.46 | 4.6 | +3.6% | 167,985 | 78,390,334 |
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：