股票概览
5.18
+5.28%
+0.26
4.9
开盘价
5.25
最高价
4.87
最低价
3,316,874
成交量
数据更新至: 2024-10-31
技术指标
5.04
MA5 (5日均线)
5.02
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 | 5.25 | 4.87 | 5.18 | +5.28% | 3,316,874 | 1,688,570,007 |
| 2024-10-30 | 4.92 | 5.03 | 4.86 | 4.92 | -1.2% | 1,539,347 | 759,328,517 |
| 2024-10-29 | 5.2 | 5.24 | 4.97 | 4.98 | -3.3% | 2,462,843 | 1,249,034,897 |
| 2024-10-28 | 5.02 | 5.17 | 4.94 | 5.15 | +3.21% | 2,424,221 | 1,234,157,135 |
| 2024-10-25 | 4.85 | 5.06 | 4.85 | 4.99 | +3.1% | 2,016,827 | 1,001,745,543 |
| 2024-10-24 | 4.86 | 4.91 | 4.8 | 4.84 | -1.43% | 1,340,825 | 648,948,957 |
| 2024-10-23 | 5.09 | 5.09 | 4.88 | 4.91 | -3.91% | 2,850,028 | 1,415,920,062 |
| 2024-10-22 | 5.08 | 5.3 | 5.06 | 5.11 | -0.58% | 3,380,025 | 1,746,600,935 |
| 2024-10-21 | 5.04 | 5.31 | 4.99 | 5.14 | +3.01% | 3,839,850 | 1,985,249,723 |
| 2024-10-18 | 4.9 | 5.14 | 4.78 | 4.99 | +0.6% | 3,531,423 | 1,752,879,891 |
| 2024-10-17 | 4.71 | 5.27 | 4.69 | 4.96 | +3.55% | 4,333,613 | 2,143,873,708 |
| 2024-10-16 | 4.49 | 4.85 | 4.45 | 4.79 | +3.68% | 2,770,553 | 1,311,397,359 |
| 2024-10-15 | 4.41 | 5 | 4.36 | 4.62 | +3.59% | 3,261,579 | 1,539,750,956 |
| 2024-10-14 | 4.33 | 4.48 | 4.2 | 4.46 | +3.96% | 1,578,652 | 688,543,057 |
| 2024-10-11 | 4.55 | 4.56 | 4.22 | 4.29 | -6.94% | 1,905,085 | 830,500,414 |
| 2024-10-10 | 4.65 | 4.89 | 4.49 | 4.61 | -0.86% | 2,041,830 | 956,576,746 |
| 2024-10-09 | 5.3 | 5.3 | 4.6 | 4.65 | -17.84% | 4,195,833 | 2,087,938,378 |
| 2024-10-08 | 5.76 | 5.76 | 5.05 | 5.66 | +17.67% | 5,421,683 | 2,941,941,429 |
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：