股票概览
4.84
+0.83%
+0.04
4.74
开盘价
4.92
最高价
4.74
最低价
175,733
成交量
数据更新至: 2024-10-31
技术指标
4.78
MA5 (5日均线)
4.54
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 | 4.74 | 4.92 | 4.74 | 4.84 | +0.83% | 175,733 | 84,605,226 |
| 2024-10-30 | 4.88 | 4.89 | 4.69 | 4.8 | -2.64% | 192,714 | 92,318,101 |
| 2024-10-29 | 4.77 | 5.14 | 4.58 | 4.93 | +3.14% | 352,112 | 172,297,904 |
| 2024-10-28 | 4.54 | 4.88 | 4.53 | 4.78 | +5.52% | 183,110 | 86,914,434 |
| 2024-10-25 | 4.4 | 4.55 | 4.39 | 4.53 | +2.72% | 82,712 | 37,183,576 |
| 2024-10-24 | 4.31 | 4.42 | 4.29 | 4.41 | +2.08% | 73,679 | 32,146,823 |
| 2024-10-23 | 4.31 | 4.39 | 4.29 | 4.32 | -0.23% | 66,407 | 28,823,732 |
| 2024-10-22 | 4.2 | 4.39 | 4.2 | 4.33 | +1.88% | 75,374 | 32,473,121 |
| 2024-10-21 | 4.22 | 4.25 | 4.16 | 4.25 | +0.95% | 84,677 | 35,706,059 |
| 2024-10-18 | 4.12 | 4.27 | 4.12 | 4.21 | +1.45% | 63,811 | 26,748,358 |
| 2024-10-17 | 4.22 | 4.28 | 4.13 | 4.15 | -0.95% | 48,097 | 20,219,839 |
| 2024-10-16 | 4.12 | 4.22 | 4.1 | 4.19 | +0.96% | 49,417 | 20,650,833 |
| 2024-10-15 | 4.21 | 4.25 | 4.15 | 4.15 | -1.43% | 59,753 | 25,096,180 |
| 2024-10-14 | 4.14 | 4.24 | 4.14 | 4.21 | +1.94% | 55,181 | 23,140,144 |
| 2024-10-11 | 4.28 | 4.33 | 4.09 | 4.13 | -3.73% | 71,037 | 29,889,789 |
| 2024-10-10 | 4.22 | 4.38 | 4.18 | 4.29 | +2.14% | 83,556 | 35,908,169 |
| 2024-10-09 | 4.54 | 4.54 | 4.2 | 4.2 | -8.7% | 122,026 | 53,016,168 |
| 2024-10-08 | 4.87 | 4.88 | 4.43 | 4.6 | +3.6% | 206,254 | 95,311,539 |
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：