股票概览
4.95
+0.41%
+0.02
4.93
开盘价
4.97
最高价
4.89
最低价
157,271
成交量
数据更新至: 2024-10-31
技术指标
4.96
MA5 (5日均线)
4.90
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 | 4.93 | 4.97 | 4.89 | 4.95 | +0.41% | 157,271 | 77,665,790 |
| 2024-10-30 | 4.91 | 4.97 | 4.88 | 4.93 | +0.2% | 130,581 | 64,308,680 |
| 2024-10-29 | 5.04 | 5.06 | 4.89 | 4.92 | -2.19% | 157,597 | 78,072,641 |
| 2024-10-28 | 4.99 | 5.03 | 4.94 | 5.03 | +1.62% | 174,993 | 87,161,682 |
| 2024-10-25 | 4.87 | 4.95 | 4.87 | 4.95 | +2.06% | 165,875 | 81,710,113 |
| 2024-10-24 | 4.87 | 4.89 | 4.81 | 4.85 | -0.41% | 81,561 | 39,458,330 |
| 2024-10-23 | 4.84 | 4.9 | 4.83 | 4.87 | +0.83% | 131,326 | 63,874,424 |
| 2024-10-22 | 4.76 | 4.83 | 4.75 | 4.83 | +1.26% | 151,377 | 72,526,697 |
| 2024-10-21 | 4.86 | 4.88 | 4.74 | 4.77 | -1.65% | 199,645 | 95,499,858 |
| 2024-10-18 | 4.76 | 4.91 | 4.71 | 4.85 | +1.89% | 187,539 | 90,313,018 |
| 2024-10-17 | 4.89 | 4.9 | 4.75 | 4.76 | -2.26% | 111,713 | 53,783,967 |
| 2024-10-16 | 4.8 | 4.91 | 4.78 | 4.87 | +1.04% | 116,814 | 56,874,314 |
| 2024-10-15 | 4.92 | 4.92 | 4.82 | 4.82 | -2.23% | 126,884 | 61,734,344 |
| 2024-10-14 | 4.92 | 4.99 | 4.88 | 4.93 | +0.2% | 178,168 | 87,925,867 |
| 2024-10-11 | 5.05 | 5.05 | 4.87 | 4.92 | -1.01% | 150,078 | 74,547,904 |
| 2024-10-10 | 4.91 | 5.07 | 4.87 | 4.97 | +1.84% | 184,167 | 91,717,708 |
| 2024-10-09 | 5.2 | 5.2 | 4.83 | 4.88 | -7.58% | 296,437 | 148,087,874 |
| 2024-10-08 | 5.62 | 5.62 | 5.07 | 5.28 | +3.33% | 427,869 | 227,943,017 |
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：