股票概览
4.97
+5.07%
+0.24
4.9
开盘价
4.97
最高价
4.78
最低价
509,361
成交量
数据更新至: 2024-10-31
技术指标
4.77
MA5 (5日均线)
4.56
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 | 4.9 | 4.97 | 4.78 | 4.97 | +5.07% | 509,361 | 250,978,423 |
| 2024-10-30 | 4.33 | 4.73 | 4.32 | 4.73 | +5.11% | 532,820 | 247,057,186 |
| 2024-10-29 | 4.62 | 4.67 | 4.5 | 4.5 | -5.06% | 514,173 | 233,479,678 |
| 2024-10-28 | 4.71 | 4.96 | 4.71 | 4.74 | -3.66% | 622,192 | 298,674,709 |
| 2024-10-25 | 4.91 | 5.02 | 4.62 | 4.92 | +2.93% | 757,298 | 371,643,943 |
| 2024-10-24 | 4.55 | 4.78 | 4.52 | 4.78 | +5.05% | 313,348 | 148,046,799 |
| 2024-10-23 | 4.21 | 4.55 | 4.2 | 4.55 | +5.08% | 688,300 | 305,809,492 |
| 2024-10-22 | 4.12 | 4.33 | 3.95 | 4.33 | +5.1% | 788,274 | 326,033,716 |
| 2024-10-21 | 4.09 | 4.12 | 4.02 | 4.12 | +5.1% | 599,207 | 246,097,593 |
| 2024-10-18 | 3.81 | 4.06 | 3.79 | 3.92 | -1.75% | 820,229 | 315,495,482 |
| 2024-10-17 | 4.05 | 4.17 | 3.99 | 3.99 | -5% | 782,814 | 316,200,331 |
| 2024-10-16 | 4.14 | 4.35 | 3.98 | 4.2 | +1.45% | 1,190,658 | 508,271,277 |
| 2024-10-15 | 4.14 | 4.14 | 3.78 | 4.14 | +5.08% | 1,372,545 | 553,060,216 |
| 2024-10-14 | 3.94 | 3.94 | 3.94 | 3.94 | +5.07% | 18,426 | 7,259,647 |
| 2024-10-11 | 3.75 | 3.75 | 3.75 | 3.75 | +5.04% | 37,837 | 14,188,811 |
| 2024-10-10 | 3.57 | 3.57 | 3.57 | 3.57 | +5% | 67,858 | 24,225,256 |
| 2024-10-09 | 3.28 | 3.4 | 3.25 | 3.4 | +4.94% | 810,321 | 271,580,657 |
| 2024-10-08 | 3.24 | 3.42 | 3.24 | 3.24 | -4.99% | 971,878 | 316,616,500 |
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：