股票概览
4.92
+1.44%
+0.07
4.88
开盘价
4.94
最高价
4.83
最低价
673,109
成交量
数据更新至: 2024-10-31
技术指标
4.88
MA5 (5日均线)
4.82
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 | 4.88 | 4.94 | 4.83 | 4.92 | +1.44% | 673,109 | 329,962,324 |
| 2024-10-30 | 4.85 | 4.92 | 4.78 | 4.85 | +0.21% | 535,787 | 259,686,433 |
| 2024-10-29 | 4.98 | 4.99 | 4.82 | 4.84 | -2.02% | 629,209 | 307,270,504 |
| 2024-10-28 | 4.83 | 4.94 | 4.82 | 4.94 | +2.28% | 618,280 | 302,673,602 |
| 2024-10-25 | 4.79 | 4.85 | 4.77 | 4.83 | +0.63% | 511,577 | 245,825,276 |
| 2024-10-24 | 4.78 | 4.81 | 4.72 | 4.8 | 0% | 399,884 | 190,603,644 |
| 2024-10-23 | 4.8 | 4.84 | 4.77 | 4.8 | 0% | 465,532 | 223,661,167 |
| 2024-10-22 | 4.71 | 4.8 | 4.71 | 4.8 | +1.27% | 578,262 | 275,434,613 |
| 2024-10-21 | 4.73 | 4.8 | 4.71 | 4.74 | +0.42% | 610,999 | 290,780,485 |
| 2024-10-18 | 4.63 | 4.79 | 4.62 | 4.72 | +1.51% | 641,331 | 300,831,307 |
| 2024-10-17 | 4.75 | 4.77 | 4.65 | 4.65 | -1.69% | 377,920 | 177,784,396 |
| 2024-10-16 | 4.69 | 4.77 | 4.67 | 4.73 | +0.42% | 443,850 | 209,801,203 |
| 2024-10-15 | 4.83 | 4.85 | 4.71 | 4.71 | -3.09% | 514,131 | 245,722,883 |
| 2024-10-14 | 4.84 | 4.9 | 4.78 | 4.86 | +0.62% | 555,723 | 269,362,359 |
| 2024-10-11 | 4.95 | 4.97 | 4.76 | 4.83 | -2.23% | 635,344 | 307,558,735 |
| 2024-10-10 | 4.88 | 5.05 | 4.84 | 4.94 | +1.23% | 1,003,091 | 495,961,453 |
| 2024-10-09 | 5.12 | 5.12 | 4.85 | 4.88 | -5.97% | 1,297,334 | 644,850,971 |
| 2024-10-08 | 5.46 | 5.46 | 4.96 | 5.19 | +4.64% | 1,808,224 | 940,020,684 |
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：