股票概览
5.37
+4.68%
+0.24
5.64
开盘价
5.64
最高价
5.18
最低价
702,373
成交量
数据更新至: 2024-10-31
技术指标
4.92
MA5 (5日均线)
4.69
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 | 5.64 | 5.64 | 5.18 | 5.37 | +4.68% | 702,373 | 372,438,689 |
| 2024-10-30 | 4.65 | 5.13 | 4.6 | 5.13 | +10.09% | 276,094 | 136,436,269 |
| 2024-10-29 | 4.78 | 4.83 | 4.63 | 4.66 | -2.31% | 156,567 | 73,983,151 |
| 2024-10-28 | 4.53 | 4.81 | 4.53 | 4.77 | +1.92% | 265,587 | 124,785,202 |
| 2024-10-25 | 4.68 | 4.76 | 4.64 | 4.68 | +1.08% | 208,716 | 98,138,565 |
| 2024-10-24 | 4.64 | 4.69 | 4.54 | 4.63 | -0.22% | 198,283 | 91,459,034 |
| 2024-10-23 | 4.57 | 4.71 | 4.48 | 4.64 | +4.04% | 361,550 | 166,789,232 |
| 2024-10-22 | 4.3 | 4.46 | 4.26 | 4.46 | +3.96% | 215,778 | 94,912,989 |
| 2024-10-21 | 4.25 | 4.36 | 4.23 | 4.29 | +1.42% | 173,037 | 74,224,228 |
| 2024-10-18 | 4.15 | 4.29 | 4.09 | 4.23 | +1.93% | 163,832 | 68,756,374 |
| 2024-10-17 | 4.2 | 4.3 | 4.15 | 4.15 | -0.72% | 123,679 | 52,213,888 |
| 2024-10-16 | 4.15 | 4.2 | 4.12 | 4.18 | -0.24% | 117,911 | 49,069,229 |
| 2024-10-15 | 4.29 | 4.31 | 4.18 | 4.19 | -3.01% | 141,160 | 59,927,155 |
| 2024-10-14 | 4.2 | 4.32 | 4.16 | 4.32 | +2.13% | 167,004 | 71,044,778 |
| 2024-10-11 | 4.25 | 4.38 | 4.18 | 4.23 | -1.63% | 199,946 | 85,396,074 |
| 2024-10-10 | 4.3 | 4.44 | 4.17 | 4.3 | -1.83% | 227,977 | 98,324,906 |
| 2024-10-09 | 4.67 | 4.75 | 4.38 | 4.38 | -10.06% | 280,010 | 125,745,823 |
| 2024-10-08 | 5.02 | 5.02 | 4.55 | 4.87 | +6.8% | 404,691 | 194,164,239 |
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：