股票概览
4.87
+1.25%
+0.06
4.82
开盘价
4.88
最高价
4.78
最低价
327,862
成交量
数据更新至: 2024-10-31
技术指标
4.91
MA5 (5日均线)
4.89
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 | 4.82 | 4.88 | 4.78 | 4.87 | +1.25% | 327,862 | 158,782,488 |
| 2024-10-30 | 4.83 | 4.91 | 4.76 | 4.81 | -1.03% | 346,942 | 167,517,225 |
| 2024-10-29 | 5.08 | 5.09 | 4.85 | 4.86 | -4.14% | 513,440 | 253,364,218 |
| 2024-10-28 | 4.92 | 5.08 | 4.88 | 5.07 | +3.05% | 556,523 | 278,174,094 |
| 2024-10-25 | 4.9 | 4.95 | 4.84 | 4.92 | +0.41% | 524,628 | 256,670,819 |
| 2024-10-24 | 4.84 | 4.96 | 4.83 | 4.9 | +0.41% | 339,378 | 166,874,531 |
| 2024-10-23 | 4.95 | 4.96 | 4.82 | 4.88 | -1.41% | 429,454 | 209,854,989 |
| 2024-10-22 | 4.84 | 5.02 | 4.81 | 4.95 | +2.7% | 539,689 | 265,614,409 |
| 2024-10-21 | 4.77 | 4.85 | 4.71 | 4.82 | +1.05% | 561,477 | 268,589,851 |
| 2024-10-18 | 4.56 | 4.82 | 4.55 | 4.77 | +3.92% | 488,900 | 228,831,889 |
| 2024-10-17 | 4.63 | 4.77 | 4.58 | 4.59 | -0.65% | 330,610 | 154,363,945 |
| 2024-10-16 | 4.53 | 4.67 | 4.51 | 4.62 | 0% | 301,297 | 138,541,928 |
| 2024-10-15 | 4.52 | 4.81 | 4.49 | 4.62 | +1.32% | 510,950 | 237,586,658 |
| 2024-10-14 | 4.48 | 4.57 | 4.41 | 4.56 | +1.79% | 366,736 | 165,297,719 |
| 2024-10-11 | 4.63 | 4.65 | 4.41 | 4.48 | -4.48% | 402,045 | 181,643,222 |
| 2024-10-10 | 4.73 | 4.89 | 4.63 | 4.69 | +0.86% | 485,617 | 230,581,160 |
| 2024-10-09 | 4.98 | 5.04 | 4.65 | 4.65 | -10.75% | 723,722 | 350,966,646 |
| 2024-10-08 | 5.58 | 5.6 | 4.83 | 5.21 | +9.68% | 1,191,659 | 619,495,154 |
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：