股票概览
5.08
+3.89%
+0.19
4.9
开盘价
5.16
最高价
4.9
最低价
75,853
成交量
数据更新至: 2024-10-31
技术指标
4.96
MA5 (5日均线)
4.84
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 | 5.16 | 4.9 | 5.08 | +3.89% | 75,853 | 38,525,730 |
| 2024-10-30 | 4.89 | 4.97 | 4.8 | 4.89 | 0% | 45,283 | 22,158,510 |
| 2024-10-29 | 5.08 | 5.22 | 4.89 | 4.89 | -3.74% | 82,703 | 41,411,342 |
| 2024-10-28 | 4.8 | 5.09 | 4.79 | 5.08 | +4.31% | 103,384 | 51,447,715 |
| 2024-10-25 | 4.77 | 4.89 | 4.75 | 4.87 | +2.53% | 56,203 | 27,250,939 |
| 2024-10-24 | 4.73 | 4.8 | 4.71 | 4.75 | -0.21% | 40,388 | 19,171,563 |
| 2024-10-23 | 4.77 | 4.86 | 4.74 | 4.76 | -1.24% | 58,880 | 28,234,259 |
| 2024-10-22 | 4.8 | 4.9 | 4.65 | 4.82 | +1.69% | 94,613 | 45,207,656 |
| 2024-10-21 | 4.49 | 5.07 | 4.44 | 4.74 | +5.8% | 140,793 | 67,005,404 |
| 2024-10-18 | 4.32 | 4.53 | 4.27 | 4.48 | +2.99% | 62,678 | 27,587,370 |
| 2024-10-17 | 4.48 | 4.53 | 4.33 | 4.35 | -3.12% | 64,025 | 28,482,295 |
| 2024-10-16 | 4.46 | 4.52 | 4.39 | 4.49 | -0.66% | 53,878 | 24,049,390 |
| 2024-10-15 | 4.52 | 4.6 | 4.45 | 4.52 | -1.31% | 82,719 | 37,425,562 |
| 2024-10-14 | 4.5 | 4.63 | 4.39 | 4.58 | +3.85% | 69,287 | 31,336,812 |
| 2024-10-11 | 4.67 | 4.73 | 4.38 | 4.41 | -6.77% | 112,768 | 50,850,372 |
| 2024-10-10 | 4.71 | 4.92 | 4.48 | 4.73 | -1.05% | 160,723 | 75,794,213 |
| 2024-10-09 | 4.8 | 5.6 | 4.65 | 4.78 | -8.95% | 272,198 | 141,207,088 |
| 2024-10-08 | 5.15 | 5.34 | 4.58 | 5.25 | +17.71% | 300,967 | 150,931,677 |
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：