股票概览
5.36
+6.77%
+0.34
4.93
开盘价
5.52
最高价
4.8
最低价
1,855,244
成交量
数据更新至: 2024-10-31
技术指标
5.01
MA5 (5日均线)
4.90
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 | 5.52 | 4.8 | 5.36 | +6.77% | 1,855,244 | 979,754,519 |
| 2024-10-30 | 4.95 | 5.25 | 4.9 | 5.02 | +3.51% | 1,207,426 | 612,585,565 |
| 2024-10-29 | 5.09 | 5.33 | 4.85 | 4.85 | -4.53% | 1,357,467 | 690,586,841 |
| 2024-10-28 | 4.78 | 5.2 | 4.76 | 5.08 | +7.4% | 1,377,986 | 694,879,030 |
| 2024-10-25 | 4.61 | 4.82 | 4.61 | 4.73 | +2.6% | 876,237 | 414,817,825 |
| 2024-10-24 | 4.58 | 4.71 | 4.55 | 4.61 | -0.65% | 594,886 | 276,041,272 |
| 2024-10-23 | 4.75 | 4.78 | 4.61 | 4.64 | -2.52% | 798,075 | 372,936,548 |
| 2024-10-22 | 4.7 | 4.9 | 4.66 | 4.76 | +0.63% | 919,612 | 439,668,356 |
| 2024-10-21 | 4.94 | 4.96 | 4.7 | 4.73 | -8.86% | 1,371,121 | 659,814,569 |
| 2024-10-18 | 4.87 | 5.45 | 4.73 | 5.19 | -0.19% | 1,871,844 | 935,636,283 |
| 2024-10-17 | 5.5 | 5.79 | 4.9 | 5.2 | -3.7% | 2,613,709 | 1,377,141,898 |
| 2024-10-16 | 4.87 | 5.4 | 4.76 | 5.4 | +9.98% | 1,949,181 | 1,022,042,743 |
| 2024-10-15 | 4.7 | 4.91 | 4.6 | 4.91 | +10.09% | 2,140,838 | 1,037,181,305 |
| 2024-10-14 | 4.46 | 4.46 | 4.46 | 4.46 | +10.12% | 362,419 | 161,638,874 |
| 2024-10-11 | 3.97 | 4.2 | 3.96 | 4.05 | +0.75% | 689,224 | 282,780,162 |
| 2024-10-10 | 4.05 | 4.25 | 3.78 | 4.02 | -4.29% | 956,379 | 386,783,396 |
| 2024-10-09 | 4.3 | 4.38 | 4.2 | 4.2 | -10.06% | 852,595 | 360,182,693 |
| 2024-10-08 | 5.03 | 5.03 | 4.28 | 4.67 | +2.19% | 1,786,786 | 849,756,890 |
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：