股票概览
5.08
+4.31%
+0.21
4.88
开盘价
5.36
最高价
4.82
最低价
3,468,925
成交量
数据更新至: 2024-10-31
技术指标
4.53
MA5 (5日均线)
4.00
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 | 4.88 | 5.36 | 4.82 | 5.08 | +4.31% | 3,468,925 | 1,790,706,504 |
| 2024-10-30 | 4.26 | 4.87 | 4.22 | 4.87 | +9.93% | 3,126,530 | 1,434,336,042 |
| 2024-10-29 | 4.4 | 4.74 | 4.28 | 4.43 | +2.31% | 3,577,901 | 1,607,608,449 |
| 2024-10-28 | 3.98 | 4.33 | 3.91 | 4.33 | +9.9% | 2,682,567 | 1,126,037,638 |
| 2024-10-25 | 3.74 | 4.09 | 3.71 | 3.94 | +5.07% | 2,774,553 | 1,095,181,181 |
| 2024-10-24 | 3.78 | 4 | 3.39 | 3.75 | +2.74% | 3,514,836 | 1,294,515,766 |
| 2024-10-23 | 3.34 | 3.65 | 3.32 | 3.65 | +9.94% | 1,741,492 | 623,700,539 |
| 2024-10-22 | 3.21 | 3.38 | 3.18 | 3.32 | +1.53% | 1,268,159 | 418,492,270 |
| 2024-10-21 | 3.32 | 3.35 | 3.25 | 3.27 | -3.25% | 1,464,296 | 481,806,199 |
| 2024-10-18 | 3.39 | 3.49 | 3.2 | 3.38 | -1.46% | 1,756,452 | 582,048,112 |
| 2024-10-17 | 3.48 | 3.55 | 3.42 | 3.43 | -3.38% | 1,159,788 | 402,210,639 |
| 2024-10-16 | 3.44 | 3.68 | 3.35 | 3.55 | +4.41% | 1,781,130 | 619,161,441 |
| 2024-10-15 | 3.43 | 3.56 | 3.37 | 3.4 | -3.68% | 1,483,080 | 507,966,920 |
| 2024-10-14 | 3.35 | 3.57 | 3.24 | 3.53 | +5.37% | 1,643,989 | 563,292,872 |
| 2024-10-11 | 3.46 | 3.65 | 3.33 | 3.35 | -9.21% | 1,826,651 | 630,715,608 |
| 2024-10-10 | 4.11 | 4.11 | 3.69 | 3.69 | -10% | 3,283,767 | 1,250,234,104 |
| 2024-10-09 | 3.73 | 4.1 | 3.56 | 4.1 | +9.92% | 3,318,676 | 1,310,419,985 |
| 2024-10-08 | 3.87 | 3.87 | 3.46 | 3.73 | +5.67% | 3,139,438 | 1,155,325,212 |
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：