股票概览
5.01
+1.42%
+0.07
4.94
开盘价
5.05
最高价
4.93
最低价
105,171
成交量
数据更新至: 2024-10-31
技术指标
4.99
MA5 (5日均线)
4.93
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 | 4.94 | 5.05 | 4.93 | 5.01 | +1.42% | 105,171 | 52,653,127 |
| 2024-10-30 | 4.92 | 4.98 | 4.9 | 4.94 | +0.2% | 82,297 | 40,704,377 |
| 2024-10-29 | 5.08 | 5.1 | 4.92 | 4.93 | -2.76% | 146,863 | 73,301,413 |
| 2024-10-28 | 4.93 | 5.07 | 4.93 | 5.07 | +1.6% | 126,534 | 63,445,779 |
| 2024-10-25 | 4.97 | 5.01 | 4.95 | 4.99 | +0.6% | 90,265 | 44,931,954 |
| 2024-10-24 | 4.87 | 5.03 | 4.86 | 4.96 | +1.43% | 94,045 | 46,501,384 |
| 2024-10-23 | 4.87 | 4.97 | 4.85 | 4.89 | +0.62% | 100,558 | 49,422,488 |
| 2024-10-22 | 4.8 | 4.86 | 4.79 | 4.86 | +1.04% | 76,048 | 36,751,247 |
| 2024-10-21 | 4.79 | 4.86 | 4.77 | 4.81 | +0.42% | 98,184 | 47,332,818 |
| 2024-10-18 | 4.74 | 4.85 | 4.71 | 4.79 | +1.7% | 94,777 | 45,346,259 |
| 2024-10-17 | 4.75 | 4.85 | 4.7 | 4.71 | -1.05% | 51,848 | 24,696,698 |
| 2024-10-16 | 4.68 | 4.79 | 4.67 | 4.76 | +0.63% | 50,655 | 24,050,492 |
| 2024-10-15 | 4.83 | 4.85 | 4.73 | 4.73 | -2.27% | 69,094 | 33,092,513 |
| 2024-10-14 | 4.74 | 4.85 | 4.72 | 4.84 | +2.11% | 81,934 | 39,291,074 |
| 2024-10-11 | 4.9 | 4.9 | 4.7 | 4.74 | -3.07% | 99,016 | 47,456,698 |
| 2024-10-10 | 4.88 | 4.98 | 4.79 | 4.89 | +0.62% | 120,157 | 58,883,918 |
| 2024-10-09 | 5.27 | 5.27 | 4.83 | 4.86 | -7.95% | 215,000 | 107,818,726 |
| 2024-10-08 | 5.57 | 5.58 | 5.13 | 5.28 | +4.14% | 324,725 | 173,604,131 |
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：