股票概览
4.82
-0.21%
-0.01
4.84
开盘价
4.86
最高价
4.81
最低价
1,669,408
成交量
数据更新至: 2024-10-31
技术指标
4.87
MA5 (5日均线)
4.92
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 | 4.84 | 4.86 | 4.81 | 4.82 | -0.21% | 1,669,408 | 806,367,335 |
| 2024-10-30 | 4.89 | 4.91 | 4.83 | 4.83 | -1.43% | 1,566,968 | 760,283,130 |
| 2024-10-29 | 4.88 | 4.92 | 4.86 | 4.9 | +0.41% | 1,619,514 | 792,257,314 |
| 2024-10-28 | 4.91 | 4.91 | 4.85 | 4.88 | -0.61% | 1,634,703 | 795,257,041 |
| 2024-10-25 | 4.94 | 4.95 | 4.9 | 4.91 | -0.81% | 1,680,682 | 826,288,021 |
| 2024-10-24 | 4.94 | 4.99 | 4.92 | 4.95 | -0.2% | 1,342,991 | 665,785,562 |
| 2024-10-23 | 4.95 | 4.96 | 4.92 | 4.96 | +0.4% | 1,708,251 | 843,401,375 |
| 2024-10-22 | 4.95 | 5 | 4.92 | 4.94 | -0.2% | 2,024,079 | 999,505,436 |
| 2024-10-21 | 5.05 | 5.05 | 4.93 | 4.95 | -1.98% | 2,822,322 | 1,399,016,851 |
| 2024-10-18 | 5.06 | 5.09 | 4.94 | 5.05 | 0% | 2,895,530 | 1,454,106,839 |
| 2024-10-17 | 5.1 | 5.14 | 5.05 | 5.05 | -0.98% | 1,889,888 | 961,257,370 |
| 2024-10-16 | 5.03 | 5.14 | 4.99 | 5.1 | +1.59% | 2,888,840 | 1,470,243,967 |
| 2024-10-15 | 5.12 | 5.13 | 5.01 | 5.02 | -2.33% | 2,706,541 | 1,370,686,345 |
| 2024-10-14 | 5.07 | 5.18 | 5.06 | 5.14 | +2.39% | 4,012,073 | 2,058,772,545 |
| 2024-10-11 | 5.03 | 5.14 | 4.95 | 5.02 | +0.2% | 3,340,337 | 1,689,847,564 |
| 2024-10-10 | 4.84 | 5.1 | 4.83 | 5.01 | +4.16% | 5,637,981 | 2,807,123,076 |
| 2024-10-09 | 4.95 | 4.98 | 4.8 | 4.81 | -3.22% | 5,755,679 | 2,811,300,614 |
| 2024-10-08 | 5.3 | 5.4 | 4.92 | 4.97 | -0.6% | 8,329,296 | 4,243,143,413 |
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：