股票概览
4.85
+0.83%
+0.04
4.8
开盘价
4.88
最高价
4.8
最低价
308,548
成交量
数据更新至: 2024-10-31
技术指标
4.87
MA5 (5日均线)
4.87
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 | 4.88 | 4.8 | 4.85 | +0.83% | 308,548 | 149,698,930 |
| 2024-10-30 | 4.82 | 4.86 | 4.78 | 4.81 | -0.21% | 216,960 | 104,443,326 |
| 2024-10-29 | 4.96 | 4.99 | 4.82 | 4.82 | -2.82% | 365,187 | 177,937,871 |
| 2024-10-28 | 4.86 | 4.96 | 4.82 | 4.96 | +1.22% | 401,530 | 197,585,546 |
| 2024-10-25 | 4.85 | 4.9 | 4.84 | 4.9 | +1.03% | 249,136 | 121,485,554 |
| 2024-10-24 | 4.88 | 4.89 | 4.83 | 4.85 | -0.82% | 221,141 | 107,388,570 |
| 2024-10-23 | 4.86 | 4.94 | 4.86 | 4.89 | +0.41% | 335,401 | 164,181,983 |
| 2024-10-22 | 4.86 | 4.89 | 4.83 | 4.87 | -0.41% | 285,801 | 138,719,268 |
| 2024-10-21 | 4.9 | 4.93 | 4.84 | 4.89 | 0% | 404,791 | 197,381,355 |
| 2024-10-18 | 4.89 | 4.94 | 4.73 | 4.89 | -0.2% | 606,379 | 293,264,453 |
| 2024-10-17 | 5.08 | 5.09 | 4.89 | 4.9 | -3.16% | 460,313 | 228,641,449 |
| 2024-10-16 | 4.88 | 5.1 | 4.87 | 5.06 | +2.64% | 532,344 | 267,569,426 |
| 2024-10-15 | 5.05 | 5.09 | 4.93 | 4.93 | -4.09% | 709,241 | 354,426,428 |
| 2024-10-14 | 4.98 | 5.15 | 4.88 | 5.14 | +6.64% | 971,697 | 488,971,483 |
| 2024-10-11 | 5.02 | 5.03 | 4.78 | 4.82 | -3.6% | 482,066 | 235,883,872 |
| 2024-10-10 | 4.92 | 5.22 | 4.79 | 5 | +3.09% | 783,460 | 393,765,273 |
| 2024-10-09 | 5.05 | 5.05 | 4.72 | 4.85 | -5.64% | 727,981 | 357,464,845 |
| 2024-10-08 | 5.34 | 5.34 | 4.87 | 5.14 | +5.76% | 1,011,486 | 516,057,802 |
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：