股票概览
4.95
0%
0
4.98
开盘价
4.99
最高价
4.92
最低价
470,877
成交量
数据更新至: 2024-10-31
技术指标
5.08
MA5 (5日均线)
5.07
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 | 4.98 | 4.99 | 4.92 | 4.95 | 0% | 470,877 | 233,035,542 |
| 2024-10-30 | 5.01 | 5.02 | 4.91 | 4.95 | -3.51% | 704,561 | 348,945,400 |
| 2024-10-29 | 5.27 | 5.3 | 5.1 | 5.13 | -2.47% | 468,000 | 242,344,260 |
| 2024-10-28 | 5.11 | 5.27 | 5.09 | 5.26 | +2.94% | 446,662 | 231,654,759 |
| 2024-10-25 | 5.06 | 5.12 | 5.04 | 5.11 | +0.99% | 356,857 | 181,773,398 |
| 2024-10-24 | 5.07 | 5.1 | 5.03 | 5.06 | -0.98% | 263,678 | 133,325,991 |
| 2024-10-23 | 5.09 | 5.14 | 5.06 | 5.11 | +0.59% | 363,400 | 185,295,082 |
| 2024-10-22 | 5 | 5.09 | 4.99 | 5.08 | +1.4% | 537,658 | 271,704,466 |
| 2024-10-21 | 5.04 | 5.07 | 4.99 | 5.01 | -0.4% | 435,497 | 218,799,169 |
| 2024-10-18 | 4.9 | 5.07 | 4.89 | 5.03 | +2.24% | 489,829 | 243,434,047 |
| 2024-10-17 | 5.02 | 5.05 | 4.92 | 4.92 | -1.6% | 278,916 | 138,950,183 |
| 2024-10-16 | 4.93 | 5.04 | 4.91 | 5 | 0% | 313,618 | 156,368,387 |
| 2024-10-15 | 5.08 | 5.11 | 5 | 5 | -1.96% | 320,117 | 161,481,142 |
| 2024-10-14 | 5.05 | 5.13 | 4.98 | 5.1 | +1.39% | 360,187 | 182,455,303 |
| 2024-10-11 | 5.25 | 5.25 | 5 | 5.03 | -4.19% | 434,007 | 221,683,686 |
| 2024-10-10 | 5.26 | 5.36 | 5.18 | 5.25 | +1.55% | 560,778 | 296,145,134 |
| 2024-10-09 | 5.56 | 5.56 | 5.17 | 5.17 | -9.3% | 824,522 | 440,838,566 |
| 2024-10-08 | 6 | 6 | 5.36 | 5.7 | +4.59% | 1,343,341 | 764,176,639 |
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：