股票概览
4.89
+0.2%
+0.01
4.88
开盘价
4.94
最高价
4.84
最低价
140,968
成交量
数据更新至: 2024-10-31
技术指标
4.83
MA5 (5日均线)
4.67
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 | 4.88 | 4.94 | 4.84 | 4.89 | +0.2% | 140,968 | 69,042,553 |
| 2024-10-30 | 4.81 | 4.98 | 4.75 | 4.88 | +1.24% | 217,116 | 105,515,108 |
| 2024-10-29 | 4.87 | 4.91 | 4.75 | 4.82 | -1.23% | 131,457 | 63,319,807 |
| 2024-10-28 | 4.69 | 4.88 | 4.69 | 4.88 | +4.05% | 143,871 | 69,407,774 |
| 2024-10-25 | 4.63 | 4.69 | 4.59 | 4.69 | +1.74% | 98,101 | 45,617,516 |
| 2024-10-24 | 4.52 | 4.63 | 4.51 | 4.61 | +1.99% | 91,731 | 41,946,590 |
| 2024-10-23 | 4.58 | 4.62 | 4.49 | 4.52 | -0.66% | 93,353 | 42,544,658 |
| 2024-10-22 | 4.42 | 4.56 | 4.42 | 4.55 | +2.71% | 112,358 | 50,530,134 |
| 2024-10-21 | 4.44 | 4.49 | 4.41 | 4.43 | -0.23% | 92,812 | 41,271,237 |
| 2024-10-18 | 4.37 | 4.47 | 4.35 | 4.44 | +1.6% | 90,915 | 40,121,300 |
| 2024-10-17 | 4.44 | 4.47 | 4.36 | 4.37 | -1.13% | 75,552 | 33,346,796 |
| 2024-10-16 | 4.42 | 4.48 | 4.38 | 4.42 | -0.23% | 71,305 | 31,563,848 |
| 2024-10-15 | 4.46 | 4.54 | 4.42 | 4.43 | -0.67% | 99,383 | 44,545,921 |
| 2024-10-14 | 4.48 | 4.52 | 4.4 | 4.46 | +0.9% | 79,193 | 35,317,344 |
| 2024-10-11 | 4.48 | 4.55 | 4.38 | 4.42 | -1.34% | 119,311 | 53,292,125 |
| 2024-10-10 | 4.56 | 4.6 | 4.38 | 4.48 | -0.88% | 143,911 | 64,931,147 |
| 2024-10-09 | 4.88 | 4.88 | 4.47 | 4.52 | -8.69% | 248,187 | 115,098,180 |
| 2024-10-08 | 5.08 | 5.08 | 4.64 | 4.95 | +7.14% | 396,951 | 194,558,222 |
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：