股票概览
5.05
+2.23%
+0.11
4.97
开盘价
5.06
最高价
4.92
最低价
305,749
成交量
数据更新至: 2024-10-31
技术指标
4.96
MA5 (5日均线)
4.87
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 | 4.97 | 5.06 | 4.92 | 5.05 | +2.23% | 305,749 | 153,029,408 |
| 2024-10-30 | 4.88 | 4.99 | 4.86 | 4.94 | +0.2% | 251,282 | 123,628,456 |
| 2024-10-29 | 5.08 | 5.15 | 4.91 | 4.93 | -1.99% | 358,562 | 178,794,949 |
| 2024-10-28 | 4.84 | 5.03 | 4.84 | 5.03 | +3.71% | 354,461 | 176,070,638 |
| 2024-10-25 | 4.73 | 4.85 | 4.73 | 4.85 | +1.68% | 272,718 | 130,945,657 |
| 2024-10-24 | 4.85 | 4.9 | 4.73 | 4.77 | -3.25% | 432,073 | 206,911,275 |
| 2024-10-23 | 4.9 | 4.97 | 4.84 | 4.93 | +1.02% | 323,020 | 158,541,407 |
| 2024-10-22 | 4.66 | 4.88 | 4.64 | 4.88 | +4.72% | 447,472 | 214,831,648 |
| 2024-10-21 | 4.66 | 4.69 | 4.59 | 4.66 | -0.21% | 317,309 | 147,409,722 |
| 2024-10-18 | 4.57 | 4.73 | 4.55 | 4.67 | +2.19% | 424,675 | 197,379,758 |
| 2024-10-17 | 4.54 | 4.65 | 4.51 | 4.57 | +0.22% | 293,588 | 134,251,294 |
| 2024-10-16 | 4.5 | 4.58 | 4.44 | 4.56 | +1.11% | 217,151 | 98,473,093 |
| 2024-10-15 | 4.57 | 4.62 | 4.51 | 4.51 | -1.53% | 220,737 | 100,745,093 |
| 2024-10-14 | 4.56 | 4.59 | 4.46 | 4.58 | +1.33% | 243,060 | 110,233,467 |
| 2024-10-11 | 4.63 | 4.71 | 4.46 | 4.52 | -3.42% | 318,994 | 146,001,560 |
| 2024-10-10 | 4.65 | 4.79 | 4.6 | 4.68 | +1.3% | 370,146 | 174,336,774 |
| 2024-10-09 | 4.91 | 4.91 | 4.62 | 4.62 | -8.7% | 568,510 | 270,707,272 |
| 2024-10-08 | 5.43 | 5.43 | 4.84 | 5.06 | +2.43% | 814,650 | 415,438,858 |
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：