股票概览
5.03
+2.24%
+0.11
4.92
开盘价
5.06
最高价
4.88
最低价
492,589
成交量
数据更新至: 2024-10-31
技术指标
5.00
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 | 4.92 | 5.06 | 4.88 | 5.03 | +2.24% | 492,589 | 245,999,097 |
| 2024-10-30 | 4.92 | 5 | 4.86 | 4.92 | -1.01% | 399,119 | 196,352,857 |
| 2024-10-29 | 5.12 | 5.12 | 4.95 | 4.97 | -2.55% | 434,657 | 218,069,003 |
| 2024-10-28 | 4.99 | 5.1 | 4.97 | 5.1 | +2% | 466,184 | 235,416,400 |
| 2024-10-25 | 4.94 | 5.06 | 4.92 | 5 | +1.01% | 403,348 | 200,913,536 |
| 2024-10-24 | 4.97 | 4.99 | 4.88 | 4.95 | -0.8% | 262,702 | 129,381,016 |
| 2024-10-23 | 4.98 | 5.06 | 4.93 | 4.99 | +0.4% | 453,696 | 226,146,692 |
| 2024-10-22 | 4.91 | 5 | 4.86 | 4.97 | +1.84% | 438,390 | 216,627,235 |
| 2024-10-21 | 4.83 | 4.94 | 4.82 | 4.88 | +1.24% | 503,848 | 245,861,679 |
| 2024-10-18 | 4.69 | 4.9 | 4.68 | 4.82 | +2.12% | 431,631 | 206,596,385 |
| 2024-10-17 | 4.81 | 4.85 | 4.71 | 4.72 | -1.46% | 283,478 | 135,425,208 |
| 2024-10-16 | 4.75 | 4.85 | 4.73 | 4.79 | -0.21% | 296,083 | 141,761,803 |
| 2024-10-15 | 4.88 | 4.93 | 4.78 | 4.8 | -2.44% | 377,625 | 183,422,867 |
| 2024-10-14 | 4.91 | 4.97 | 4.82 | 4.92 | +1.44% | 448,097 | 219,961,249 |
| 2024-10-11 | 5.05 | 5.07 | 4.79 | 4.85 | -3% | 542,143 | 266,702,204 |
| 2024-10-10 | 4.84 | 5.2 | 4.77 | 5 | +3.52% | 871,132 | 437,063,483 |
| 2024-10-09 | 5.17 | 5.18 | 4.83 | 4.83 | -9.38% | 894,227 | 446,723,215 |
| 2024-10-08 | 5.7 | 5.7 | 5.11 | 5.33 | +2.9% | 1,395,308 | 752,180,310 |
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：