股票概览
5.31
+4.94%
+0.25
5.19
开盘价
5.57
最高价
4.95
最低价
4,835,761
成交量
数据更新至: 2024-10-31
技术指标
4.59
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 | 5.19 | 5.57 | 4.95 | 5.31 | +4.94% | 4,835,761 | 2,551,969,314 |
| 2024-10-30 | 4.6 | 5.06 | 4.34 | 5.06 | +10% | 5,324,098 | 2,541,153,368 |
| 2024-10-29 | 4.6 | 4.6 | 4.6 | 4.6 | +10.05% | 1,237,520 | 569,259,053 |
| 2024-10-28 | 4.18 | 4.18 | 4.18 | 4.18 | +10% | 107,824 | 45,070,486 |
| 2024-10-25 | 3.8 | 3.8 | 3.8 | 3.8 | +10.14% | 285,948 | 108,660,282 |
| 2024-10-24 | 3.42 | 3.5 | 3.39 | 3.45 | +0.29% | 551,949 | 189,442,951 |
| 2024-10-23 | 3.41 | 3.49 | 3.39 | 3.44 | +0.88% | 480,296 | 165,454,475 |
| 2024-10-22 | 3.37 | 3.43 | 3.34 | 3.41 | +1.19% | 383,255 | 130,089,859 |
| 2024-10-21 | 3.43 | 3.44 | 3.35 | 3.37 | -1.17% | 475,994 | 161,179,692 |
| 2024-10-18 | 3.33 | 3.47 | 3.29 | 3.41 | +2.71% | 619,866 | 209,579,406 |
| 2024-10-17 | 3.38 | 3.41 | 3.31 | 3.32 | -1.48% | 389,463 | 130,635,765 |
| 2024-10-16 | 3.3 | 3.39 | 3.29 | 3.37 | +1.2% | 350,754 | 117,652,618 |
| 2024-10-15 | 3.41 | 3.43 | 3.32 | 3.33 | -3.2% | 423,788 | 143,442,717 |
| 2024-10-14 | 3.38 | 3.45 | 3.32 | 3.44 | +2.08% | 490,807 | 166,693,871 |
| 2024-10-11 | 3.5 | 3.54 | 3.32 | 3.37 | -5.07% | 587,155 | 200,733,819 |
| 2024-10-10 | 3.72 | 3.76 | 3.48 | 3.55 | -1.66% | 883,711 | 317,999,421 |
| 2024-10-09 | 3.8 | 3.84 | 3.6 | 3.61 | -7.44% | 1,089,603 | 405,822,225 |
| 2024-10-08 | 3.97 | 3.97 | 3.67 | 3.9 | +8.03% | 1,372,422 | 527,419,775 |
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：