股票概览
4.9
+0.82%
+0.04
4.86
开盘价
5.03
最高价
4.7
最低价
307,974
成交量
数据更新至: 2024-10-31
技术指标
4.71
MA5 (5日均线)
4.48
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 | 4.86 | 5.03 | 4.7 | 4.9 | +0.82% | 307,974 | 149,921,745 |
| 2024-10-30 | 4.7 | 4.99 | 4.66 | 4.86 | +2.32% | 345,434 | 166,928,848 |
| 2024-10-29 | 4.73 | 4.89 | 4.47 | 4.75 | +1.93% | 419,679 | 195,946,640 |
| 2024-10-28 | 4.45 | 4.82 | 4.41 | 4.66 | +6.15% | 317,720 | 146,522,103 |
| 2024-10-25 | 4.27 | 4.39 | 4.26 | 4.39 | +2.33% | 137,851 | 59,792,501 |
| 2024-10-24 | 4.24 | 4.33 | 4.22 | 4.29 | +0.7% | 72,846 | 31,114,242 |
| 2024-10-23 | 4.23 | 4.35 | 4.23 | 4.26 | +0.71% | 101,094 | 43,181,286 |
| 2024-10-22 | 4.2 | 4.24 | 4.16 | 4.23 | +1.2% | 83,736 | 35,275,183 |
| 2024-10-21 | 4.23 | 4.26 | 4.17 | 4.18 | -1.42% | 99,216 | 41,692,265 |
| 2024-10-18 | 4.22 | 4.27 | 4.18 | 4.24 | +0.47% | 110,176 | 46,440,053 |
| 2024-10-17 | 4.19 | 4.26 | 4.18 | 4.22 | +0.96% | 82,266 | 34,757,259 |
| 2024-10-16 | 4.15 | 4.21 | 4.14 | 4.18 | -0.24% | 50,716 | 21,161,008 |
| 2024-10-15 | 4.25 | 4.27 | 4.17 | 4.19 | -1.41% | 63,910 | 26,988,351 |
| 2024-10-14 | 4.2 | 4.26 | 4.17 | 4.25 | +0.95% | 72,756 | 30,696,168 |
| 2024-10-11 | 4.28 | 4.31 | 4.17 | 4.21 | -2.55% | 91,474 | 38,674,920 |
| 2024-10-10 | 4.31 | 4.36 | 4.22 | 4.32 | +0.47% | 97,956 | 42,229,885 |
| 2024-10-09 | 4.49 | 4.49 | 4.2 | 4.3 | -6.72% | 170,986 | 73,934,070 |
| 2024-10-08 | 4.98 | 5.04 | 4.39 | 4.61 | +0.66% | 336,681 | 158,654,519 |
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：