股票概览
4.88
+4.95%
+0.23
4.58
开盘价
5.1
最高价
4.53
最低价
878,840
成交量
数据更新至: 2024-10-31
技术指标
4.68
MA5 (5日均线)
4.74
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 | 4.58 | 5.1 | 4.53 | 4.88 | +4.95% | 878,840 | 426,871,750 |
| 2024-10-30 | 4.51 | 4.75 | 4.48 | 4.65 | +3.1% | 537,606 | 247,719,376 |
| 2024-10-29 | 4.72 | 4.8 | 4.48 | 4.51 | -5.45% | 493,945 | 227,969,324 |
| 2024-10-28 | 4.58 | 4.8 | 4.55 | 4.77 | +4.15% | 568,298 | 269,422,869 |
| 2024-10-25 | 4.53 | 4.65 | 4.51 | 4.58 | +0.88% | 420,717 | 193,355,365 |
| 2024-10-24 | 4.6 | 4.67 | 4.51 | 4.54 | -2.78% | 362,351 | 165,940,514 |
| 2024-10-23 | 4.74 | 4.79 | 4.63 | 4.67 | -3.11% | 489,574 | 229,606,301 |
| 2024-10-22 | 4.72 | 5.01 | 4.69 | 4.82 | +0.21% | 592,883 | 287,058,070 |
| 2024-10-21 | 4.98 | 4.98 | 4.8 | 4.81 | -7.5% | 797,806 | 388,468,744 |
| 2024-10-18 | 4.84 | 5.53 | 4.84 | 5.2 | -2.62% | 1,171,650 | 592,456,420 |
| 2024-10-17 | 5.59 | 5.59 | 5.2 | 5.34 | +5.12% | 1,630,146 | 887,142,230 |
| 2024-10-16 | 4.8 | 5.08 | 4.7 | 5.08 | +9.96% | 415,479 | 207,246,159 |
| 2024-10-15 | 4.41 | 4.65 | 4.26 | 4.62 | +2.9% | 1,005,103 | 450,466,071 |
| 2024-10-14 | 4.49 | 4.49 | 4.3 | 4.49 | +10.05% | 973,136 | 431,668,023 |
| 2024-10-11 | 4.1 | 4.39 | 3.99 | 4.08 | -2.63% | 558,847 | 234,219,722 |
| 2024-10-10 | 3.86 | 4.28 | 3.74 | 4.19 | +3.71% | 614,824 | 250,433,209 |
| 2024-10-09 | 4.32 | 4.32 | 4.04 | 4.04 | -10.02% | 395,595 | 161,269,692 |
| 2024-10-08 | 5.01 | 5.01 | 4.26 | 4.49 | -1.32% | 935,849 | 430,407,147 |
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：