股票概览
5.28
+8.2%
+0.4
4.78
开盘价
5.37
最高价
4.73
最低价
1,343,517
成交量
数据更新至: 2024-10-31
技术指标
5.09
MA5 (5日均线)
4.73
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 | 4.78 | 5.37 | 4.73 | 5.28 | +8.2% | 1,343,517 | 696,710,539 |
| 2024-10-30 | 4.82 | 4.93 | 4.75 | 4.88 | -1.81% | 821,747 | 399,114,230 |
| 2024-10-29 | 5.29 | 5.5 | 4.97 | 4.97 | -6.05% | 1,155,893 | 597,407,812 |
| 2024-10-28 | 5.03 | 5.42 | 4.85 | 5.29 | +5.38% | 1,504,501 | 773,419,305 |
| 2024-10-25 | 4.9 | 5.45 | 4.71 | 5.02 | +1.01% | 1,819,045 | 908,273,934 |
| 2024-10-24 | 4.7 | 4.97 | 4.59 | 4.97 | +9.96% | 1,752,662 | 838,273,639 |
| 2024-10-23 | 4.11 | 4.52 | 4.08 | 4.52 | +9.98% | 1,184,719 | 519,841,657 |
| 2024-10-22 | 4.15 | 4.17 | 4.06 | 4.11 | -1.67% | 501,291 | 206,026,846 |
| 2024-10-21 | 3.98 | 4.22 | 3.98 | 4.18 | +3.72% | 578,087 | 236,317,008 |
| 2024-10-18 | 3.94 | 4.08 | 3.91 | 4.03 | +1.26% | 398,763 | 159,094,248 |
| 2024-10-17 | 4.04 | 4.09 | 3.98 | 3.98 | -0.5% | 268,261 | 107,960,434 |
| 2024-10-16 | 3.96 | 4.05 | 3.92 | 4 | 0% | 272,756 | 108,966,751 |
| 2024-10-15 | 4.03 | 4.15 | 3.97 | 4 | -1.72% | 393,494 | 159,092,556 |
| 2024-10-14 | 3.9 | 4.15 | 3.84 | 4.07 | +5.71% | 417,107 | 165,639,281 |
| 2024-10-11 | 4.03 | 4.08 | 3.8 | 3.85 | -5.64% | 428,713 | 169,023,208 |
| 2024-10-10 | 4.16 | 4.25 | 4 | 4.08 | -4% | 536,678 | 221,275,000 |
| 2024-10-09 | 4.46 | 4.48 | 4.25 | 4.25 | -9.96% | 740,944 | 322,188,498 |
| 2024-10-08 | 4.75 | 4.75 | 4.21 | 4.72 | +9.26% | 1,488,212 | 670,551,709 |
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：