股票概览
4.94
-3.33%
-0.17
5.04
开盘价
5.21
最高价
4.9
最低价
272,595
成交量
数据更新至: 2024-10-31
技术指标
4.84
MA5 (5日均线)
4.65
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 | 5.04 | 5.21 | 4.9 | 4.94 | -3.33% | 272,595 | 136,719,670 |
| 2024-10-30 | 4.73 | 5.12 | 4.71 | 5.11 | +6.46% | 309,045 | 152,284,979 |
| 2024-10-29 | 4.77 | 4.9 | 4.62 | 4.8 | +1.05% | 207,299 | 98,448,777 |
| 2024-10-28 | 4.58 | 4.75 | 4.57 | 4.75 | +3.71% | 108,486 | 51,055,920 |
| 2024-10-25 | 4.5 | 4.59 | 4.5 | 4.58 | +1.78% | 81,695 | 37,274,546 |
| 2024-10-24 | 4.46 | 4.55 | 4.45 | 4.5 | +0.22% | 68,469 | 30,814,058 |
| 2024-10-23 | 4.46 | 4.52 | 4.45 | 4.49 | +0.67% | 91,093 | 40,923,292 |
| 2024-10-22 | 4.4 | 4.47 | 4.39 | 4.46 | +0.68% | 68,793 | 30,523,590 |
| 2024-10-21 | 4.43 | 4.45 | 4.38 | 4.43 | 0% | 75,171 | 33,199,909 |
| 2024-10-18 | 4.32 | 4.47 | 4.3 | 4.43 | +2.07% | 100,051 | 44,052,857 |
| 2024-10-17 | 4.39 | 4.44 | 4.32 | 4.34 | -1.14% | 77,463 | 33,956,985 |
| 2024-10-16 | 4.35 | 4.42 | 4.31 | 4.39 | +0.46% | 62,133 | 27,127,198 |
| 2024-10-15 | 4.43 | 4.44 | 4.37 | 4.37 | -2.02% | 68,549 | 30,200,950 |
| 2024-10-14 | 4.41 | 4.47 | 4.33 | 4.46 | +2.06% | 87,118 | 38,373,763 |
| 2024-10-11 | 4.5 | 4.57 | 4.31 | 4.37 | -2.46% | 124,840 | 55,442,899 |
| 2024-10-10 | 4.43 | 4.61 | 4.36 | 4.48 | +1.13% | 142,211 | 63,805,976 |
| 2024-10-09 | 4.81 | 4.81 | 4.43 | 4.43 | -9.96% | 212,259 | 97,835,466 |
| 2024-10-08 | 5.23 | 5.28 | 4.8 | 4.92 | +1.86% | 365,377 | 183,351,956 |
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：