股票概览
4.94
+0.61%
+0.03
4.89
开盘价
5.03
最高价
4.89
最低价
447,694
成交量
数据更新至: 2024-10-31
技术指标
5.08
MA5 (5日均线)
5.16
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 | 4.89 | 5.03 | 4.89 | 4.94 | +0.61% | 447,694 | 222,237,073 |
| 2024-10-30 | 4.91 | 5 | 4.82 | 4.91 | -1.8% | 553,458 | 271,143,998 |
| 2024-10-29 | 5.25 | 5.25 | 4.99 | 5 | -6.37% | 940,182 | 479,146,128 |
| 2024-10-28 | 5.22 | 5.39 | 5.2 | 5.34 | +2.5% | 577,508 | 306,887,540 |
| 2024-10-25 | 5.19 | 5.27 | 5.14 | 5.21 | +1.56% | 432,358 | 225,249,228 |
| 2024-10-24 | 5.21 | 5.27 | 5.13 | 5.13 | -2.47% | 373,093 | 193,366,136 |
| 2024-10-23 | 5.28 | 5.36 | 5.19 | 5.26 | -1.68% | 677,674 | 356,587,095 |
| 2024-10-22 | 5.1 | 5.54 | 5.08 | 5.35 | +3.48% | 1,149,154 | 607,738,524 |
| 2024-10-21 | 5.28 | 5.29 | 5.03 | 5.17 | -3% | 1,232,127 | 632,356,855 |
| 2024-10-18 | 4.7 | 5.36 | 4.64 | 5.33 | +13.65% | 1,078,183 | 543,778,907 |
| 2024-10-17 | 4.8 | 4.86 | 4.67 | 4.69 | -1.88% | 352,272 | 168,036,164 |
| 2024-10-16 | 4.8 | 4.89 | 4.76 | 4.78 | -1.85% | 316,611 | 152,437,858 |
| 2024-10-15 | 4.87 | 5.06 | 4.79 | 4.87 | -0.41% | 478,022 | 236,265,345 |
| 2024-10-14 | 4.8 | 4.89 | 4.67 | 4.89 | +2.3% | 410,551 | 197,159,151 |
| 2024-10-11 | 4.91 | 4.98 | 4.71 | 4.78 | -4.4% | 505,976 | 242,518,884 |
| 2024-10-10 | 5.06 | 5.24 | 4.83 | 5 | +0.2% | 657,250 | 331,031,814 |
| 2024-10-09 | 5.56 | 5.57 | 4.98 | 4.99 | -16.13% | 1,135,201 | 601,960,753 |
| 2024-10-08 | 6.38 | 6.38 | 5.43 | 5.95 | +11.42% | 1,685,918 | 991,478,857 |
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：