股票概览
4.81
-0.21%
-0.01
4.83
开盘价
4.85
最高价
4.74
最低价
877,363
成交量
数据更新至: 2024-10-31
技术指标
4.77
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 | 4.83 | 4.85 | 4.74 | 4.81 | -0.21% | 877,363 | 421,844,733 |
| 2024-10-30 | 4.68 | 4.9 | 4.66 | 4.82 | +2.77% | 1,201,620 | 579,102,778 |
| 2024-10-29 | 4.81 | 4.84 | 4.68 | 4.69 | -2.09% | 831,101 | 394,487,996 |
| 2024-10-28 | 4.77 | 4.85 | 4.74 | 4.79 | +0.84% | 741,017 | 354,527,561 |
| 2024-10-25 | 4.74 | 4.8 | 4.71 | 4.75 | +0.85% | 640,908 | 304,259,797 |
| 2024-10-24 | 4.66 | 4.75 | 4.64 | 4.71 | 0% | 660,354 | 310,579,563 |
| 2024-10-23 | 4.79 | 4.82 | 4.69 | 4.71 | -2.08% | 1,021,292 | 486,548,657 |
| 2024-10-22 | 4.75 | 4.84 | 4.64 | 4.81 | +1.26% | 1,280,792 | 609,932,181 |
| 2024-10-21 | 4.62 | 4.94 | 4.58 | 4.75 | +4.4% | 2,189,224 | 1,044,716,553 |
| 2024-10-18 | 4.27 | 4.68 | 4.24 | 4.55 | +6.56% | 1,612,947 | 722,288,577 |
| 2024-10-17 | 4.33 | 4.36 | 4.27 | 4.27 | -0.7% | 613,994 | 265,388,288 |
| 2024-10-16 | 4.24 | 4.33 | 4.2 | 4.3 | +0.23% | 690,488 | 295,616,341 |
| 2024-10-15 | 4.33 | 4.41 | 4.29 | 4.29 | -1.61% | 914,402 | 397,047,256 |
| 2024-10-14 | 4.27 | 4.38 | 4.2 | 4.36 | +4.31% | 1,103,084 | 473,181,940 |
| 2024-10-11 | 4.4 | 4.43 | 4.11 | 4.18 | -5.86% | 1,108,835 | 471,420,184 |
| 2024-10-10 | 4.57 | 4.67 | 4.4 | 4.44 | -1.11% | 1,380,220 | 624,308,863 |
| 2024-10-09 | 4.8 | 4.99 | 4.49 | 4.49 | -10.2% | 2,752,288 | 1,308,773,887 |
| 2024-10-08 | 5.08 | 5.08 | 4.71 | 5 | +18.2% | 3,811,553 | 1,880,151,252 |
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：