股票概览
4.81
-0.41%
-0.02
4.8
开盘价
4.89
最高价
4.76
最低价
126,225
成交量
数据更新至: 2024-10-31
技术指标
4.98
MA5 (5日均线)
4.99
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 | 4.8 | 4.89 | 4.76 | 4.81 | -0.41% | 126,225 | 60,885,435 |
| 2024-10-30 | 4.99 | 4.99 | 4.76 | 4.83 | -4.55% | 157,098 | 76,204,450 |
| 2024-10-29 | 5.23 | 5.29 | 5.06 | 5.06 | -2.88% | 140,497 | 72,218,012 |
| 2024-10-28 | 5.03 | 5.21 | 4.99 | 5.21 | +4.41% | 167,629 | 86,355,382 |
| 2024-10-25 | 4.9 | 5.03 | 4.88 | 4.99 | +2.46% | 114,796 | 57,018,266 |
| 2024-10-24 | 5.05 | 5.05 | 4.84 | 4.87 | -3.94% | 130,923 | 64,033,391 |
| 2024-10-23 | 5.05 | 5.16 | 4.94 | 5.07 | +0.8% | 210,592 | 106,235,230 |
| 2024-10-22 | 5.01 | 5.15 | 4.96 | 5.03 | -1.18% | 142,649 | 72,037,027 |
| 2024-10-21 | 5 | 5.12 | 4.94 | 5.09 | +2.21% | 192,188 | 96,938,088 |
| 2024-10-18 | 4.83 | 5.08 | 4.8 | 4.98 | +2.05% | 167,996 | 82,729,643 |
| 2024-10-17 | 4.92 | 5.06 | 4.85 | 4.88 | -1.41% | 139,147 | 69,136,881 |
| 2024-10-16 | 4.97 | 5.09 | 4.86 | 4.95 | -1.79% | 179,624 | 89,331,985 |
| 2024-10-15 | 4.82 | 5.3 | 4.73 | 5.04 | +4.13% | 299,524 | 152,047,197 |
| 2024-10-14 | 4.62 | 4.84 | 4.58 | 4.84 | +3.86% | 141,390 | 66,861,441 |
| 2024-10-11 | 4.93 | 4.95 | 4.6 | 4.66 | -5.67% | 165,861 | 78,674,453 |
| 2024-10-10 | 4.94 | 5.16 | 4.85 | 4.94 | +2.7% | 195,681 | 97,634,987 |
| 2024-10-09 | 5.49 | 5.49 | 4.79 | 4.81 | -16.49% | 349,503 | 179,322,463 |
| 2024-10-08 | 5.8 | 5.8 | 5.08 | 5.76 | +17.07% | 460,803 | 252,069,053 |
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：