股票概览
5.07
+3.26%
+0.16
4.92
开盘价
5.17
最高价
4.87
最低价
252,856
成交量
数据更新至: 2024-10-31
技术指标
4.99
MA5 (5日均线)
4.94
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 | 5.17 | 4.87 | 5.07 | +3.26% | 252,856 | 127,660,906 |
| 2024-10-30 | 4.9 | 5.02 | 4.82 | 4.91 | -0.61% | 161,984 | 79,560,734 |
| 2024-10-29 | 5.08 | 5.19 | 4.91 | 4.94 | -2.76% | 248,098 | 125,054,158 |
| 2024-10-28 | 4.93 | 5.09 | 4.91 | 5.08 | +3.04% | 215,656 | 108,218,294 |
| 2024-10-25 | 4.86 | 4.99 | 4.82 | 4.93 | +1.65% | 199,347 | 98,442,389 |
| 2024-10-24 | 4.92 | 4.94 | 4.8 | 4.85 | -1.82% | 134,074 | 65,170,453 |
| 2024-10-23 | 5.01 | 5.1 | 4.87 | 4.94 | -1% | 241,589 | 119,740,553 |
| 2024-10-22 | 4.9 | 5.04 | 4.86 | 4.99 | +1.84% | 237,496 | 117,673,519 |
| 2024-10-21 | 4.78 | 4.96 | 4.75 | 4.9 | +2.94% | 295,605 | 143,858,559 |
| 2024-10-18 | 4.64 | 4.87 | 4.59 | 4.76 | +1.06% | 286,222 | 135,128,813 |
| 2024-10-17 | 4.96 | 4.96 | 4.7 | 4.71 | -5.8% | 338,821 | 162,816,434 |
| 2024-10-16 | 4.67 | 5.02 | 4.67 | 5 | +6.61% | 352,881 | 171,023,516 |
| 2024-10-15 | 4.7 | 4.86 | 4.62 | 4.69 | -1.05% | 235,890 | 112,278,934 |
| 2024-10-14 | 4.91 | 4.95 | 4.53 | 4.74 | +3.04% | 235,886 | 110,678,873 |
| 2024-10-11 | 4.72 | 4.85 | 4.48 | 4.6 | -3.36% | 261,604 | 122,466,446 |
| 2024-10-10 | 4.76 | 4.99 | 4.66 | 4.76 | -1.65% | 301,236 | 145,661,321 |
| 2024-10-09 | 5.41 | 5.6 | 4.84 | 4.84 | -20% | 515,360 | 268,309,476 |
| 2024-10-08 | 6.28 | 6.42 | 5.4 | 6.05 | +10.6% | 767,152 | 454,282,372 |
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：