股票概览
4.92
+2.5%
+0.12
4.81
开盘价
4.98
最高价
4.79
最低价
62,672
成交量
数据更新至: 2024-10-31
技术指标
4.91
MA5 (5日均线)
4.76
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 | 4.81 | 4.98 | 4.79 | 4.92 | +2.5% | 62,672 | 30,792,956 |
| 2024-10-30 | 4.82 | 4.9 | 4.74 | 4.8 | -2.24% | 73,545 | 35,427,774 |
| 2024-10-29 | 5.08 | 5.11 | 4.88 | 4.91 | -3.35% | 85,269 | 42,271,742 |
| 2024-10-28 | 4.84 | 5.18 | 4.81 | 5.08 | +5.39% | 119,836 | 59,880,108 |
| 2024-10-25 | 4.7 | 4.83 | 4.7 | 4.82 | +2.34% | 60,286 | 28,818,453 |
| 2024-10-24 | 4.64 | 4.74 | 4.62 | 4.71 | +0.86% | 59,562 | 27,881,950 |
| 2024-10-23 | 4.58 | 4.68 | 4.58 | 4.67 | +1.74% | 74,380 | 34,450,434 |
| 2024-10-22 | 4.54 | 4.61 | 4.52 | 4.59 | +1.32% | 59,881 | 27,365,028 |
| 2024-10-21 | 4.59 | 4.6 | 4.51 | 4.53 | -1.09% | 56,711 | 25,816,613 |
| 2024-10-18 | 4.52 | 4.62 | 4.5 | 4.58 | +1.1% | 57,497 | 26,259,368 |
| 2024-10-17 | 4.6 | 4.67 | 4.51 | 4.53 | -1.52% | 46,279 | 21,242,634 |
| 2024-10-16 | 4.57 | 4.63 | 4.54 | 4.6 | +0.44% | 37,723 | 17,309,768 |
| 2024-10-15 | 4.64 | 4.65 | 4.58 | 4.58 | -1.51% | 39,287 | 18,123,462 |
| 2024-10-14 | 4.63 | 4.69 | 4.58 | 4.65 | +0.65% | 56,878 | 26,380,301 |
| 2024-10-11 | 4.74 | 4.8 | 4.58 | 4.62 | -1.28% | 56,254 | 26,341,613 |
| 2024-10-10 | 4.6 | 4.83 | 4.6 | 4.68 | +1.96% | 97,798 | 46,287,382 |
| 2024-10-09 | 4.9 | 4.93 | 4.58 | 4.59 | -8.57% | 110,830 | 52,571,196 |
| 2024-10-08 | 5.32 | 5.36 | 4.81 | 5.02 | +3.08% | 179,949 | 91,419,202 |
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：