股票概览
4.89
+2.09%
+0.1
4.75
开盘价
4.99
最高价
4.75
最低价
65,339
成交量
数据更新至: 2024-10-31
技术指标
4.75
MA5 (5日均线)
4.56
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 | 4.75 | 4.99 | 4.75 | 4.89 | +2.09% | 65,339 | 31,885,966 |
| 2024-10-30 | 4.73 | 4.85 | 4.7 | 4.79 | +1.27% | 63,798 | 30,406,944 |
| 2024-10-29 | 4.9 | 5 | 4.69 | 4.73 | -1.05% | 85,892 | 41,242,105 |
| 2024-10-28 | 4.58 | 4.84 | 4.58 | 4.78 | +4.37% | 73,186 | 34,800,708 |
| 2024-10-25 | 4.42 | 4.65 | 4.42 | 4.58 | +3.62% | 59,957 | 27,269,251 |
| 2024-10-24 | 4.32 | 4.44 | 4.32 | 4.42 | +1.14% | 36,123 | 15,875,343 |
| 2024-10-23 | 4.41 | 4.45 | 4.34 | 4.37 | -0.91% | 45,374 | 19,945,282 |
| 2024-10-22 | 4.29 | 4.52 | 4.27 | 4.41 | +2.8% | 73,453 | 32,282,600 |
| 2024-10-21 | 4.31 | 4.44 | 4.24 | 4.29 | 0% | 68,592 | 29,579,458 |
| 2024-10-18 | 4.23 | 4.35 | 4.18 | 4.29 | +1.66% | 55,998 | 24,000,803 |
| 2024-10-17 | 4.22 | 4.3 | 4.2 | 4.22 | +0.24% | 46,244 | 19,622,550 |
| 2024-10-16 | 4.19 | 4.26 | 4.15 | 4.21 | +0.24% | 53,758 | 22,640,112 |
| 2024-10-15 | 4.39 | 4.42 | 4.2 | 4.2 | -3.67% | 63,750 | 27,450,558 |
| 2024-10-14 | 4.28 | 4.36 | 4.21 | 4.36 | +0.69% | 75,795 | 32,600,469 |
| 2024-10-11 | 4.67 | 4.68 | 4.26 | 4.33 | -8.46% | 132,367 | 58,472,097 |
| 2024-10-10 | 4.55 | 4.84 | 4.43 | 4.73 | +5.11% | 171,271 | 79,603,234 |
| 2024-10-09 | 4.4 | 4.72 | 4.2 | 4.5 | +0.67% | 149,536 | 66,344,067 |
| 2024-10-08 | 4.65 | 4.65 | 4.11 | 4.47 | +5.18% | 157,888 | 69,595,562 |
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：