股票概览
4.92
+3.8%
+0.18
4.79
开盘价
5.08
最高价
4.77
最低价
385,051
成交量
数据更新至: 2024-10-31
技术指标
4.88
MA5 (5日均线)
4.65
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 | 4.79 | 5.08 | 4.77 | 4.92 | +3.8% | 385,051 | 191,041,742 |
| 2024-10-30 | 4.82 | 4.84 | 4.72 | 4.74 | -1.46% | 220,659 | 105,102,468 |
| 2024-10-29 | 4.98 | 5.01 | 4.8 | 4.81 | -4.75% | 427,966 | 209,099,078 |
| 2024-10-28 | 4.96 | 5.15 | 4.95 | 5.05 | +3.91% | 597,302 | 300,772,174 |
| 2024-10-25 | 4.94 | 4.98 | 4.77 | 4.86 | +0.41% | 714,931 | 346,905,733 |
| 2024-10-24 | 4.5 | 4.84 | 4.4 | 4.84 | +10% | 504,188 | 236,529,528 |
| 2024-10-23 | 4.38 | 4.43 | 4.33 | 4.4 | +0.23% | 155,112 | 67,992,461 |
| 2024-10-22 | 4.22 | 4.39 | 4.2 | 4.39 | +3.78% | 198,396 | 85,353,434 |
| 2024-10-21 | 4.23 | 4.27 | 4.2 | 4.23 | 0% | 179,618 | 76,097,968 |
| 2024-10-18 | 4.15 | 4.28 | 4.13 | 4.23 | +1.93% | 154,068 | 64,913,664 |
| 2024-10-17 | 4.23 | 4.26 | 4.14 | 4.15 | -1.19% | 109,648 | 46,018,410 |
| 2024-10-16 | 4.14 | 4.26 | 4.14 | 4.2 | -0.71% | 118,579 | 49,814,700 |
| 2024-10-15 | 4.35 | 4.35 | 4.22 | 4.23 | -3.86% | 206,646 | 88,482,026 |
| 2024-10-14 | 4.45 | 4.45 | 4.25 | 4.4 | +5.77% | 288,527 | 125,782,580 |
| 2024-10-11 | 4.36 | 4.36 | 4.11 | 4.16 | -3.26% | 140,243 | 58,954,497 |
| 2024-10-10 | 4.23 | 4.4 | 4.18 | 4.3 | +1.42% | 183,550 | 79,303,680 |
| 2024-10-09 | 4.6 | 4.6 | 4.22 | 4.24 | -9.4% | 259,820 | 113,776,535 |
| 2024-10-08 | 4.88 | 4.88 | 4.44 | 4.68 | +5.41% | 368,879 | 171,948,833 |
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：