股票概览
4.86
+0.21%
+0.01
4.83
开盘价
4.88
最高价
4.74
最低价
188,228
成交量
数据更新至: 2024-10-31
技术指标
4.92
MA5 (5日均线)
4.86
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 | 4.83 | 4.88 | 4.74 | 4.86 | +0.21% | 188,228 | 90,911,222 |
| 2024-10-30 | 4.82 | 4.87 | 4.73 | 4.85 | +0.41% | 183,744 | 88,169,052 |
| 2024-10-29 | 5.15 | 5.19 | 4.83 | 4.83 | -6.03% | 283,567 | 140,185,972 |
| 2024-10-28 | 4.95 | 5.19 | 4.9 | 5.14 | +4.05% | 334,679 | 168,656,899 |
| 2024-10-25 | 4.77 | 5.07 | 4.7 | 4.94 | +6.01% | 341,205 | 166,332,045 |
| 2024-10-24 | 4.76 | 4.84 | 4.56 | 4.66 | -3.12% | 313,702 | 145,998,772 |
| 2024-10-23 | 5.39 | 5.39 | 4.72 | 4.81 | -7.14% | 652,971 | 326,515,477 |
| 2024-10-22 | 4.78 | 5.18 | 4.66 | 5.18 | +9.98% | 252,133 | 127,403,561 |
| 2024-10-21 | 4.52 | 4.79 | 4.46 | 4.71 | +2.84% | 295,169 | 137,006,995 |
| 2024-10-18 | 4.35 | 4.74 | 4.35 | 4.58 | +5.53% | 311,083 | 141,680,820 |
| 2024-10-17 | 4.35 | 4.45 | 4.3 | 4.34 | +0.46% | 233,035 | 102,049,772 |
| 2024-10-16 | 4 | 4.47 | 4 | 4.32 | +6.14% | 342,333 | 145,907,895 |
| 2024-10-15 | 4.23 | 4.23 | 4.05 | 4.07 | -4.01% | 208,567 | 86,145,529 |
| 2024-10-14 | 4.27 | 4.3 | 4.14 | 4.24 | -0.24% | 214,182 | 90,343,793 |
| 2024-10-11 | 4.02 | 4.35 | 3.96 | 4.25 | +4.68% | 293,134 | 122,291,469 |
| 2024-10-10 | 3.97 | 4.27 | 3.88 | 4.06 | 0% | 239,420 | 97,434,381 |
| 2024-10-09 | 4.49 | 4.49 | 4.06 | 4.06 | -9.98% | 303,168 | 126,650,380 |
| 2024-10-08 | 4.86 | 4.87 | 4.36 | 4.51 | +1.35% | 542,132 | 247,699,676 |
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：