股票概览
5.15
+3.21%
+0.16
4.96
开盘价
5.2
最高价
4.96
最低价
154,355
成交量
数据更新至: 2024-10-31
技术指标
5.08
MA5 (5日均线)
4.96
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 | 4.96 | 5.2 | 4.96 | 5.15 | +3.21% | 154,355 | 78,823,979 |
| 2024-10-30 | 5.07 | 5.12 | 4.93 | 4.99 | -0.99% | 99,784 | 49,982,844 |
| 2024-10-29 | 5.2 | 5.29 | 5.02 | 5.04 | -3.08% | 133,912 | 68,143,520 |
| 2024-10-28 | 5 | 5.22 | 5 | 5.2 | +4% | 167,573 | 86,257,127 |
| 2024-10-25 | 4.82 | 5.05 | 4.81 | 5 | +3.09% | 163,355 | 80,548,977 |
| 2024-10-24 | 4.81 | 4.89 | 4.79 | 4.85 | +0.21% | 84,269 | 40,841,855 |
| 2024-10-23 | 4.91 | 4.93 | 4.82 | 4.84 | -2.22% | 130,238 | 63,493,818 |
| 2024-10-22 | 4.84 | 4.95 | 4.78 | 4.95 | +2.27% | 160,505 | 78,085,672 |
| 2024-10-21 | 4.78 | 4.86 | 4.74 | 4.84 | +2.11% | 114,407 | 55,044,732 |
| 2024-10-18 | 4.65 | 4.81 | 4.62 | 4.74 | +1.28% | 106,866 | 50,580,500 |
| 2024-10-17 | 4.73 | 4.84 | 4.67 | 4.68 | -0.85% | 92,561 | 43,977,973 |
| 2024-10-16 | 4.64 | 4.75 | 4.61 | 4.72 | +0.64% | 94,340 | 44,300,637 |
| 2024-10-15 | 4.8 | 4.83 | 4.68 | 4.69 | -2.7% | 127,783 | 60,516,081 |
| 2024-10-14 | 4.75 | 4.85 | 4.67 | 4.82 | +1.47% | 141,743 | 67,657,488 |
| 2024-10-11 | 4.8 | 4.97 | 4.68 | 4.75 | 0% | 186,953 | 89,692,414 |
| 2024-10-10 | 4.83 | 4.88 | 4.62 | 4.75 | -1.66% | 155,353 | 74,076,074 |
| 2024-10-09 | 5.29 | 5.3 | 4.83 | 4.83 | -10.06% | 220,750 | 109,628,471 |
| 2024-10-08 | 5.67 | 5.67 | 5.01 | 5.37 | +4.27% | 318,949 | 170,586,392 |
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：