股票概览
4.5
-1.32%
-0.06
4.9
开盘价
5
最高价
4.38
最低价
2,544,097
成交量
数据更新至: 2024-10-31
技术指标
4.09
MA5 (5日均线)
3.71
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 | 4.9 | 5 | 4.38 | 4.5 | -1.32% | 2,544,097 | 1,180,220,516 |
| 2024-10-30 | 3.78 | 4.56 | 3.69 | 4.56 | +20% | 1,833,099 | 785,026,625 |
| 2024-10-29 | 4.05 | 4.2 | 3.76 | 3.8 | -7.09% | 1,279,334 | 500,236,123 |
| 2024-10-28 | 3.5 | 4.2 | 3.5 | 4.09 | +16.86% | 1,803,946 | 716,040,551 |
| 2024-10-25 | 3.34 | 3.6 | 3.31 | 3.5 | +4.17% | 968,006 | 338,096,166 |
| 2024-10-24 | 3.28 | 3.44 | 3.23 | 3.36 | +1.2% | 569,967 | 188,461,357 |
| 2024-10-23 | 3.27 | 3.39 | 3.27 | 3.32 | +0.61% | 519,593 | 173,150,156 |
| 2024-10-22 | 3.39 | 3.42 | 3.26 | 3.3 | -3.51% | 698,982 | 231,974,611 |
| 2024-10-21 | 3.24 | 3.5 | 3.23 | 3.42 | +5.23% | 878,224 | 293,453,354 |
| 2024-10-18 | 3.16 | 3.28 | 3.09 | 3.25 | +2.85% | 515,164 | 164,840,748 |
| 2024-10-17 | 3.1 | 3.29 | 3.09 | 3.16 | +0.64% | 590,714 | 189,332,568 |
| 2024-10-16 | 2.99 | 3.19 | 2.96 | 3.14 | +2.95% | 483,473 | 149,691,057 |
| 2024-10-15 | 3.01 | 3.09 | 2.98 | 3.05 | 0% | 402,170 | 122,972,335 |
| 2024-10-14 | 2.96 | 3.07 | 2.96 | 3.05 | +4.1% | 384,404 | 116,125,797 |
| 2024-10-11 | 3.11 | 3.11 | 2.88 | 2.93 | -6.39% | 441,673 | 131,967,976 |
| 2024-10-10 | 3.09 | 3.25 | 2.97 | 3.13 | +2.62% | 581,990 | 181,492,236 |
| 2024-10-09 | 3.4 | 3.45 | 3.05 | 3.05 | -16.44% | 887,913 | 288,024,509 |
| 2024-10-08 | 3.79 | 3.79 | 3.26 | 3.65 | +15.14% | 1,124,644 | 397,727,522 |
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：