股票概览
5.9
+19.92%
+0.98
5.3
开盘价
5.9
最高价
5.1
最低价
797,135
成交量
数据更新至: 2024-10-31
技术指标
4.37
MA5 (5日均线)
3.47
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 | 5.3 | 5.9 | 5.1 | 5.9 | +19.92% | 797,135 | 447,629,373 |
| 2024-10-30 | 4 | 4.92 | 3.94 | 4.92 | +20% | 780,307 | 352,367,032 |
| 2024-10-29 | 4.36 | 4.52 | 4.03 | 4.1 | +8.75% | 905,276 | 395,912,814 |
| 2024-10-28 | 3.24 | 3.77 | 3.24 | 3.77 | +20.06% | 473,167 | 169,152,742 |
| 2024-10-25 | 3.33 | 3.38 | 3.01 | 3.14 | +5.37% | 691,246 | 223,066,812 |
| 2024-10-24 | 2.8 | 2.98 | 2.8 | 2.98 | +20.16% | 505,249 | 148,762,898 |
| 2024-10-23 | 2.46 | 2.56 | 2.44 | 2.48 | -0.8% | 202,615 | 50,801,629 |
| 2024-10-22 | 2.6 | 2.6 | 2.47 | 2.5 | -2.34% | 210,365 | 52,677,805 |
| 2024-10-21 | 2.36 | 2.57 | 2.33 | 2.56 | +8.02% | 334,627 | 82,905,286 |
| 2024-10-18 | 2.37 | 2.39 | 2.33 | 2.37 | +0.42% | 196,362 | 46,260,678 |
| 2024-10-17 | 2.33 | 2.44 | 2.32 | 2.36 | +0.85% | 183,176 | 43,509,143 |
| 2024-10-16 | 2.23 | 2.38 | 2.21 | 2.34 | +2.18% | 165,168 | 38,319,916 |
| 2024-10-15 | 2.31 | 2.37 | 2.26 | 2.29 | -1.72% | 202,478 | 46,983,910 |
| 2024-10-14 | 2.2 | 2.37 | 2.12 | 2.33 | +4.48% | 302,005 | 67,795,301 |
| 2024-10-11 | 2.33 | 2.37 | 2.2 | 2.23 | -4.7% | 261,209 | 59,749,809 |
| 2024-10-10 | 2.3 | 2.44 | 2.3 | 2.34 | +1.74% | 279,160 | 66,065,407 |
| 2024-10-09 | 2.58 | 2.6 | 2.3 | 2.3 | -16.97% | 465,804 | 115,613,722 |
| 2024-10-08 | 2.84 | 2.85 | 2.42 | 2.77 | +10.8% | 749,088 | 199,434,581 |
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：