股票概览
4.97
+0.2%
+0.01
4.94
开盘价
5.01
最高价
4.92
最低价
43,402
成交量
数据更新至: 2024-10-31
技术指标
4.96
MA5 (5日均线)
4.84
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 | 4.94 | 5.01 | 4.92 | 4.97 | +0.2% | 43,402 | 21,627,582 |
| 2024-10-30 | 4.84 | 5 | 4.81 | 4.96 | +2.06% | 38,885 | 19,195,374 |
| 2024-10-29 | 5.1 | 5.1 | 4.86 | 4.86 | -4.33% | 49,389 | 24,447,502 |
| 2024-10-28 | 4.92 | 5.08 | 4.92 | 5.08 | +3.46% | 44,150 | 22,091,780 |
| 2024-10-25 | 4.78 | 4.92 | 4.78 | 4.91 | +2.51% | 51,062 | 24,895,142 |
| 2024-10-24 | 4.75 | 4.87 | 4.71 | 4.79 | +0.84% | 40,873 | 19,602,259 |
| 2024-10-23 | 4.73 | 4.81 | 4.71 | 4.75 | +0.64% | 31,561 | 15,009,062 |
| 2024-10-22 | 4.66 | 4.72 | 4.66 | 4.72 | +0.85% | 25,704 | 12,065,580 |
| 2024-10-21 | 4.7 | 4.71 | 4.65 | 4.68 | -0.43% | 26,822 | 12,545,391 |
| 2024-10-18 | 4.65 | 4.74 | 4.6 | 4.7 | +1.08% | 32,617 | 15,231,583 |
| 2024-10-17 | 4.69 | 4.71 | 4.64 | 4.65 | -0.64% | 25,151 | 11,761,166 |
| 2024-10-16 | 4.59 | 4.71 | 4.59 | 4.68 | +0.21% | 21,244 | 9,918,300 |
| 2024-10-15 | 4.67 | 4.73 | 4.64 | 4.67 | -0.85% | 23,559 | 11,014,253 |
| 2024-10-14 | 4.68 | 4.74 | 4.6 | 4.71 | +1.95% | 27,125 | 12,696,769 |
| 2024-10-11 | 4.67 | 4.72 | 4.6 | 4.62 | -1.07% | 37,683 | 17,528,264 |
| 2024-10-10 | 4.65 | 4.79 | 4.6 | 4.67 | +0.21% | 45,548 | 21,403,311 |
| 2024-10-09 | 5.08 | 5.08 | 4.66 | 4.66 | -9.86% | 74,826 | 36,216,857 |
| 2024-10-08 | 5.39 | 5.43 | 4.96 | 5.17 | +4.66% | 124,529 | 64,627,210 |
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：