股票概览
5.31
+9.94%
+0.48
4.93
开盘价
5.31
最高价
4.67
最低价
2,299,113
成交量
数据更新至: 2024-10-31
技术指标
4.48
MA5 (5日均线)
3.99
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 | 4.93 | 5.31 | 4.67 | 5.31 | +9.94% | 2,299,113 | 1,158,854,043 |
| 2024-10-30 | 4.39 | 4.83 | 4.22 | 4.83 | +10.02% | 2,365,516 | 1,087,496,879 |
| 2024-10-29 | 4.07 | 4.39 | 4 | 4.39 | +10.03% | 1,964,455 | 834,385,277 |
| 2024-10-28 | 3.87 | 4.04 | 3.76 | 3.99 | +3.37% | 1,071,963 | 418,635,146 |
| 2024-10-25 | 3.71 | 3.94 | 3.68 | 3.86 | +4.61% | 1,088,562 | 416,365,824 |
| 2024-10-24 | 3.57 | 3.76 | 3.54 | 3.69 | +2.5% | 959,861 | 351,863,868 |
| 2024-10-23 | 3.5 | 3.63 | 3.44 | 3.6 | +3.75% | 865,443 | 308,691,517 |
| 2024-10-22 | 3.39 | 3.5 | 3.36 | 3.47 | +2.66% | 475,693 | 163,954,694 |
| 2024-10-21 | 3.37 | 3.41 | 3.33 | 3.38 | -0.29% | 418,489 | 140,925,630 |
| 2024-10-18 | 3.29 | 3.42 | 3.27 | 3.39 | +2.73% | 457,618 | 154,111,383 |
| 2024-10-17 | 3.33 | 3.38 | 3.3 | 3.3 | -0.6% | 283,033 | 94,589,450 |
| 2024-10-16 | 3.28 | 3.36 | 3.26 | 3.32 | 0% | 247,377 | 81,961,366 |
| 2024-10-15 | 3.35 | 3.43 | 3.31 | 3.32 | -2.06% | 350,465 | 118,165,463 |
| 2024-10-14 | 3.35 | 3.41 | 3.3 | 3.39 | +0.89% | 405,244 | 136,358,406 |
| 2024-10-11 | 3.46 | 3.47 | 3.31 | 3.36 | -2.89% | 352,110 | 118,959,092 |
| 2024-10-10 | 3.39 | 3.6 | 3.39 | 3.46 | +2.06% | 585,092 | 204,366,024 |
| 2024-10-09 | 3.67 | 3.69 | 3.39 | 3.39 | -10.08% | 791,185 | 280,232,782 |
| 2024-10-08 | 4.03 | 4.08 | 3.53 | 3.77 | +1.62% | 1,470,839 | 565,001,894 |
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：