股票概览
4.91
+4.91%
+0.23
4.68
开盘价
4.95
最高价
4.68
最低价
599,169
成交量
数据更新至: 2024-10-31
技术指标
4.78
MA5 (5日均线)
4.71
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 | 4.68 | 4.95 | 4.68 | 4.91 | +4.91% | 599,169 | 289,641,161 |
| 2024-10-30 | 4.66 | 4.72 | 4.64 | 4.68 | -0.43% | 308,192 | 144,198,198 |
| 2024-10-29 | 4.86 | 4.86 | 4.66 | 4.7 | -2.49% | 423,738 | 200,663,618 |
| 2024-10-28 | 4.75 | 4.85 | 4.75 | 4.82 | +1.05% | 328,110 | 157,433,523 |
| 2024-10-25 | 4.78 | 4.81 | 4.73 | 4.77 | -0.21% | 373,271 | 177,972,245 |
| 2024-10-24 | 4.72 | 4.78 | 4.65 | 4.78 | +1.7% | 322,852 | 152,721,771 |
| 2024-10-23 | 4.65 | 4.73 | 4.61 | 4.7 | +1.29% | 329,038 | 154,105,163 |
| 2024-10-22 | 4.54 | 4.65 | 4.51 | 4.64 | +1.53% | 353,062 | 161,754,560 |
| 2024-10-21 | 4.59 | 4.64 | 4.51 | 4.57 | +0.22% | 453,796 | 207,523,561 |
| 2024-10-18 | 4.36 | 4.67 | 4.3 | 4.56 | +4.59% | 583,819 | 261,811,202 |
| 2024-10-17 | 4.49 | 4.51 | 4.35 | 4.36 | -2.24% | 341,215 | 150,587,491 |
| 2024-10-16 | 4.38 | 4.52 | 4.37 | 4.46 | +0.9% | 255,604 | 113,752,593 |
| 2024-10-15 | 4.58 | 4.58 | 4.41 | 4.42 | -3.28% | 363,796 | 163,345,313 |
| 2024-10-14 | 4.38 | 4.58 | 4.36 | 4.57 | +2.47% | 429,158 | 192,614,682 |
| 2024-10-11 | 4.71 | 4.71 | 4.4 | 4.46 | -5.31% | 630,976 | 284,268,573 |
| 2024-10-10 | 4.74 | 4.86 | 4.64 | 4.71 | +1.07% | 460,583 | 219,812,570 |
| 2024-10-09 | 5.06 | 5.07 | 4.66 | 4.66 | -10.04% | 718,092 | 350,113,790 |
| 2024-10-08 | 5.55 | 5.55 | 5.01 | 5.18 | +2.37% | 999,291 | 523,997,192 |
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：