股票概览
4.8
+0.63%
+0.03
4.76
开盘价
4.81
最高价
4.73
最低价
217,650
成交量
数据更新至: 2024-10-31
技术指标
4.80
MA5 (5日均线)
4.78
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 | 4.76 | 4.81 | 4.73 | 4.8 | +0.63% | 217,650 | 104,080,576 |
| 2024-10-30 | 4.76 | 4.83 | 4.72 | 4.77 | 0% | 225,278 | 107,325,204 |
| 2024-10-29 | 4.9 | 4.92 | 4.75 | 4.77 | -2.45% | 281,429 | 135,386,270 |
| 2024-10-28 | 4.78 | 4.89 | 4.75 | 4.89 | +2.52% | 334,533 | 161,598,945 |
| 2024-10-25 | 4.77 | 4.8 | 4.75 | 4.77 | -0.42% | 304,618 | 145,259,378 |
| 2024-10-24 | 4.8 | 4.81 | 4.75 | 4.79 | -0.83% | 199,791 | 95,436,907 |
| 2024-10-23 | 4.74 | 4.84 | 4.73 | 4.83 | +1.9% | 309,454 | 148,535,546 |
| 2024-10-22 | 4.69 | 4.76 | 4.68 | 4.74 | +0.85% | 266,782 | 125,863,061 |
| 2024-10-21 | 4.75 | 4.77 | 4.68 | 4.7 | -1.05% | 341,538 | 160,762,276 |
| 2024-10-18 | 4.67 | 4.82 | 4.63 | 4.75 | +1.28% | 370,147 | 174,947,318 |
| 2024-10-17 | 4.8 | 4.84 | 4.69 | 4.69 | -2.09% | 234,319 | 111,051,045 |
| 2024-10-16 | 4.69 | 4.82 | 4.67 | 4.79 | +1.48% | 245,062 | 117,030,487 |
| 2024-10-15 | 4.84 | 4.85 | 4.72 | 4.72 | -2.68% | 291,833 | 139,711,869 |
| 2024-10-14 | 4.86 | 4.91 | 4.79 | 4.85 | +0.83% | 293,604 | 142,311,180 |
| 2024-10-11 | 4.89 | 4.92 | 4.77 | 4.81 | -1.43% | 314,118 | 152,315,912 |
| 2024-10-10 | 4.73 | 5.01 | 4.72 | 4.88 | +3.39% | 559,295 | 273,413,516 |
| 2024-10-09 | 5.1 | 5.1 | 4.72 | 4.72 | -8.17% | 659,072 | 321,884,539 |
| 2024-10-08 | 5.49 | 5.49 | 4.98 | 5.14 | +3.01% | 919,393 | 477,107,838 |
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：