股票概览
5.61
+10%
+0.51
5.24
开盘价
5.61
最高价
5.21
最低价
353,292
成交量
数据更新至: 2024-10-31
技术指标
5.15
MA5 (5日均线)
4.82
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 | 5.24 | 5.61 | 5.21 | 5.61 | +10% | 353,292 | 193,656,379 |
| 2024-10-30 | 5.2 | 5.42 | 5.05 | 5.1 | -2.86% | 423,786 | 220,063,937 |
| 2024-10-29 | 5.63 | 5.63 | 5.14 | 5.25 | +2.54% | 684,827 | 367,839,660 |
| 2024-10-28 | 4.65 | 5.12 | 4.65 | 5.12 | +10.11% | 143,844 | 72,010,928 |
| 2024-10-25 | 4.55 | 4.69 | 4.53 | 4.65 | +1.97% | 141,491 | 65,854,989 |
| 2024-10-24 | 4.54 | 4.59 | 4.49 | 4.56 | +0.88% | 111,020 | 50,423,664 |
| 2024-10-23 | 4.55 | 4.66 | 4.51 | 4.52 | -0.66% | 161,282 | 74,070,198 |
| 2024-10-22 | 4.5 | 4.6 | 4.46 | 4.55 | +1.79% | 145,964 | 66,351,344 |
| 2024-10-21 | 4.38 | 4.49 | 4.35 | 4.47 | +3.47% | 172,772 | 76,669,146 |
| 2024-10-18 | 4.26 | 4.39 | 4.21 | 4.32 | +1.41% | 153,510 | 66,046,673 |
| 2024-10-17 | 4.36 | 4.43 | 4.25 | 4.26 | -2.29% | 152,487 | 66,014,313 |
| 2024-10-16 | 4.38 | 4.45 | 4.26 | 4.36 | -1.8% | 222,529 | 97,446,948 |
| 2024-10-15 | 4.3 | 4.7 | 4.23 | 4.44 | +2.54% | 298,638 | 132,562,253 |
| 2024-10-14 | 4.29 | 4.34 | 4.2 | 4.33 | +5.35% | 168,427 | 72,163,832 |
| 2024-10-11 | 4.29 | 4.35 | 4.06 | 4.11 | -4.86% | 143,738 | 60,287,107 |
| 2024-10-10 | 4.32 | 4.42 | 4.18 | 4.32 | -0.92% | 204,591 | 88,320,324 |
| 2024-10-09 | 4.67 | 4.7 | 4.36 | 4.36 | -9.92% | 239,560 | 106,542,276 |
| 2024-10-08 | 5.09 | 5.09 | 4.46 | 4.84 | +4.54% | 361,242 | 172,958,767 |
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：