股票概览
4.9
+1.66%
+0.08
4.82
开盘价
4.95
最高价
4.71
最低价
598,318
成交量
数据更新至: 2024-10-31
技术指标
4.81
MA5 (5日均线)
4.74
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 | 4.82 | 4.95 | 4.71 | 4.9 | +1.66% | 598,318 | 291,003,223 |
| 2024-10-30 | 4.75 | 4.88 | 4.74 | 4.82 | +0.63% | 383,453 | 183,820,654 |
| 2024-10-29 | 4.89 | 4.92 | 4.78 | 4.79 | -1.64% | 499,896 | 242,316,989 |
| 2024-10-28 | 4.69 | 4.88 | 4.69 | 4.87 | +4.06% | 485,313 | 234,050,162 |
| 2024-10-25 | 4.64 | 4.7 | 4.63 | 4.68 | +1.52% | 320,897 | 149,560,564 |
| 2024-10-24 | 4.67 | 4.68 | 4.57 | 4.61 | -1.71% | 294,479 | 135,873,396 |
| 2024-10-23 | 4.65 | 4.78 | 4.62 | 4.69 | +1.3% | 457,399 | 215,555,454 |
| 2024-10-22 | 4.69 | 4.7 | 4.58 | 4.63 | -1.49% | 404,856 | 187,245,030 |
| 2024-10-21 | 4.69 | 4.78 | 4.68 | 4.7 | +0.64% | 495,854 | 234,063,648 |
| 2024-10-18 | 4.57 | 4.78 | 4.46 | 4.67 | +2.41% | 506,145 | 233,878,856 |
| 2024-10-17 | 4.64 | 4.67 | 4.55 | 4.56 | +0.44% | 320,319 | 147,730,891 |
| 2024-10-16 | 4.49 | 4.63 | 4.47 | 4.54 | -0.22% | 264,439 | 120,450,797 |
| 2024-10-15 | 4.63 | 4.73 | 4.55 | 4.55 | -1.52% | 454,766 | 211,728,016 |
| 2024-10-14 | 4.49 | 4.62 | 4.36 | 4.62 | +3.59% | 417,897 | 187,816,283 |
| 2024-10-11 | 4.7 | 4.7 | 4.4 | 4.46 | -4.7% | 428,462 | 194,382,761 |
| 2024-10-10 | 4.79 | 4.93 | 4.65 | 4.68 | -1.68% | 499,175 | 237,652,384 |
| 2024-10-09 | 5.06 | 5.13 | 4.75 | 4.76 | -7.03% | 733,254 | 363,665,120 |
| 2024-10-08 | 5.18 | 5.18 | 4.86 | 5.12 | +8.7% | 961,673 | 486,400,028 |
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：