股票概览
5.1
+1.8%
+0.09
4.98
开盘价
5.26
最高价
4.9
最低价
332,105
成交量
数据更新至: 2024-10-31
技术指标
4.85
MA5 (5日均线)
4.72
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 | 4.98 | 5.26 | 4.9 | 5.1 | +1.8% | 332,105 | 168,352,724 |
| 2024-10-30 | 4.66 | 5.46 | 4.65 | 5.01 | +7.97% | 357,691 | 180,290,414 |
| 2024-10-29 | 4.88 | 4.89 | 4.62 | 4.64 | -3.93% | 82,220 | 38,728,279 |
| 2024-10-28 | 4.69 | 4.83 | 4.68 | 4.83 | +3.21% | 77,320 | 36,885,169 |
| 2024-10-25 | 4.57 | 4.69 | 4.54 | 4.68 | +2.41% | 77,772 | 36,195,381 |
| 2024-10-24 | 4.6 | 4.63 | 4.53 | 4.57 | -1.3% | 52,521 | 23,979,709 |
| 2024-10-23 | 4.56 | 4.65 | 4.56 | 4.63 | +0.65% | 75,308 | 34,780,602 |
| 2024-10-22 | 4.57 | 4.63 | 4.54 | 4.6 | +0.22% | 70,996 | 32,557,854 |
| 2024-10-21 | 4.53 | 4.61 | 4.44 | 4.59 | +1.55% | 107,168 | 48,601,396 |
| 2024-10-18 | 4.4 | 4.58 | 4.35 | 4.52 | +2.49% | 80,002 | 35,726,599 |
| 2024-10-17 | 4.44 | 4.54 | 4.39 | 4.41 | -0.45% | 66,271 | 29,699,136 |
| 2024-10-16 | 4.31 | 4.45 | 4.27 | 4.43 | +1.14% | 63,733 | 28,080,654 |
| 2024-10-15 | 4.43 | 4.47 | 4.37 | 4.38 | -1.35% | 54,850 | 24,252,653 |
| 2024-10-14 | 4.39 | 4.47 | 4.28 | 4.44 | +2.54% | 71,830 | 31,579,292 |
| 2024-10-11 | 4.52 | 4.58 | 4.27 | 4.33 | -4.2% | 83,970 | 36,773,066 |
| 2024-10-10 | 4.52 | 4.66 | 4.42 | 4.52 | +1.35% | 105,346 | 47,855,115 |
| 2024-10-09 | 4.97 | 4.98 | 4.46 | 4.46 | -13.06% | 162,805 | 77,287,792 |
| 2024-10-08 | 5.49 | 5.51 | 4.76 | 5.13 | +10.32% | 313,670 | 160,747,723 |
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：