股票概览
5.04
+3.28%
+0.16
4.84
开盘价
5.1
最高价
4.84
最低价
102,121
成交量
数据更新至: 2024-10-31
技术指标
4.94
MA5 (5日均线)
4.82
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 | 4.84 | 5.1 | 4.84 | 5.04 | +3.28% | 102,121 | 51,235,222 |
| 2024-10-30 | 4.88 | 4.95 | 4.8 | 4.88 | 0% | 57,436 | 27,948,064 |
| 2024-10-29 | 5 | 5.03 | 4.86 | 4.88 | -3.17% | 82,350 | 40,493,355 |
| 2024-10-28 | 4.9 | 5.04 | 4.83 | 5.04 | +3.92% | 83,123 | 41,259,385 |
| 2024-10-25 | 4.78 | 4.89 | 4.74 | 4.85 | +1.46% | 58,873 | 28,512,319 |
| 2024-10-24 | 4.71 | 4.84 | 4.7 | 4.78 | +0.63% | 48,177 | 22,942,490 |
| 2024-10-23 | 4.72 | 4.84 | 4.67 | 4.75 | +1.06% | 78,025 | 37,205,844 |
| 2024-10-22 | 4.66 | 4.74 | 4.6 | 4.7 | +1.95% | 73,176 | 34,251,279 |
| 2024-10-21 | 4.68 | 4.68 | 4.55 | 4.61 | -1.5% | 98,902 | 45,526,317 |
| 2024-10-18 | 4.44 | 4.77 | 4.44 | 4.68 | +4.93% | 117,582 | 54,421,376 |
| 2024-10-17 | 4.52 | 4.56 | 4.44 | 4.46 | -1.11% | 47,742 | 21,490,261 |
| 2024-10-16 | 4.39 | 4.53 | 4.38 | 4.51 | +0.89% | 47,022 | 21,065,358 |
| 2024-10-15 | 4.56 | 4.63 | 4.47 | 4.47 | -2.4% | 62,464 | 28,356,137 |
| 2024-10-14 | 4.53 | 4.6 | 4.45 | 4.58 | +1.78% | 67,341 | 30,566,627 |
| 2024-10-11 | 4.69 | 4.69 | 4.41 | 4.5 | -5.06% | 89,993 | 40,955,359 |
| 2024-10-10 | 4.88 | 4.97 | 4.61 | 4.74 | -7.42% | 186,450 | 89,064,913 |
| 2024-10-09 | 5.01 | 5.44 | 4.56 | 5.12 | +1.39% | 271,638 | 136,273,403 |
| 2024-10-08 | 5.35 | 5.35 | 4.78 | 5.05 | +3.27% | 230,767 | 116,880,992 |
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：