股票概览
5.15
+4.46%
+0.22
4.93
开盘价
5.2
最高价
4.91
最低价
110,937
成交量
数据更新至: 2024-10-31
技术指标
5.03
MA5 (5日均线)
4.86
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 | 4.93 | 5.2 | 4.91 | 5.15 | +4.46% | 110,937 | 56,527,326 |
| 2024-10-30 | 4.9 | 4.98 | 4.84 | 4.93 | 0% | 80,017 | 39,323,857 |
| 2024-10-29 | 5.13 | 5.14 | 4.86 | 4.93 | -4.27% | 131,887 | 65,507,221 |
| 2024-10-28 | 4.96 | 5.16 | 4.95 | 5.15 | +3.21% | 124,042 | 63,023,107 |
| 2024-10-25 | 4.81 | 5.05 | 4.75 | 4.99 | +3.53% | 122,789 | 60,878,145 |
| 2024-10-24 | 4.58 | 4.86 | 4.58 | 4.82 | +4.1% | 114,202 | 54,367,284 |
| 2024-10-23 | 4.63 | 4.72 | 4.58 | 4.63 | -0.22% | 69,979 | 32,581,615 |
| 2024-10-22 | 4.6 | 4.69 | 4.58 | 4.64 | +0.65% | 72,938 | 33,817,616 |
| 2024-10-21 | 4.7 | 4.74 | 4.55 | 4.61 | -2.33% | 128,539 | 59,459,073 |
| 2024-10-18 | 4.69 | 4.73 | 4.59 | 4.72 | -0.21% | 136,272 | 63,620,342 |
| 2024-10-17 | 4.59 | 4.8 | 4.56 | 4.73 | +3.05% | 133,879 | 62,773,213 |
| 2024-10-16 | 4.51 | 4.68 | 4.45 | 4.59 | +2% | 78,609 | 35,948,647 |
| 2024-10-15 | 4.4 | 4.64 | 4.39 | 4.5 | +1.35% | 92,114 | 41,740,828 |
| 2024-10-14 | 4.35 | 4.46 | 4.31 | 4.44 | +3.74% | 79,360 | 34,878,613 |
| 2024-10-11 | 4.41 | 4.45 | 4.2 | 4.28 | -2.95% | 73,604 | 31,679,558 |
| 2024-10-10 | 4.3 | 4.52 | 4.25 | 4.41 | +3.04% | 133,514 | 58,753,243 |
| 2024-10-09 | 4.64 | 4.65 | 4.28 | 4.28 | -9.89% | 162,616 | 71,975,194 |
| 2024-10-08 | 4.9 | 4.95 | 4.48 | 4.75 | +5.56% | 267,053 | 125,899,436 |
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：