股票概览
5.29
+4.13%
+0.21
5.08
开盘价
5.3
最高价
5.03
最低价
334,005
成交量
数据更新至: 2024-10-31
技术指标
5.22
MA5 (5日均线)
5.13
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 | 5.08 | 5.3 | 5.03 | 5.29 | +4.13% | 334,005 | 172,627,440 |
| 2024-10-30 | 5.15 | 5.16 | 5 | 5.08 | -3.05% | 274,053 | 139,056,698 |
| 2024-10-29 | 5.35 | 5.39 | 5.21 | 5.24 | -1.32% | 192,021 | 101,676,048 |
| 2024-10-28 | 5.22 | 5.31 | 5.16 | 5.31 | +2.31% | 156,182 | 81,905,009 |
| 2024-10-25 | 5.09 | 5.21 | 5.08 | 5.19 | +1.57% | 140,812 | 72,776,604 |
| 2024-10-24 | 5.12 | 5.17 | 5.05 | 5.11 | -0.58% | 111,797 | 56,963,147 |
| 2024-10-23 | 5.02 | 5.2 | 4.99 | 5.14 | +2.39% | 185,285 | 94,693,410 |
| 2024-10-22 | 4.94 | 5.04 | 4.91 | 5.02 | +2.45% | 216,829 | 108,003,785 |
| 2024-10-21 | 5.04 | 5.04 | 4.86 | 4.9 | -1.61% | 194,417 | 95,504,550 |
| 2024-10-18 | 4.85 | 5.05 | 4.82 | 4.98 | +2.89% | 137,109 | 67,775,028 |
| 2024-10-17 | 4.96 | 5 | 4.82 | 4.84 | -2.02% | 114,688 | 56,252,435 |
| 2024-10-16 | 4.94 | 5 | 4.86 | 4.94 | -0.6% | 100,407 | 49,628,912 |
| 2024-10-15 | 5.12 | 5.13 | 4.96 | 4.97 | -3.5% | 134,433 | 67,716,022 |
| 2024-10-14 | 5.12 | 5.17 | 5.04 | 5.15 | +0.98% | 164,152 | 83,843,002 |
| 2024-10-11 | 5.26 | 5.3 | 5.04 | 5.1 | -3.41% | 131,161 | 67,667,677 |
| 2024-10-10 | 5.26 | 5.4 | 5.15 | 5.28 | +1.34% | 140,044 | 74,244,956 |
| 2024-10-09 | 5.56 | 5.57 | 5.16 | 5.21 | -7.62% | 218,667 | 117,049,047 |
| 2024-10-08 | 5.84 | 5.84 | 5.31 | 5.64 | +6.21% | 325,171 | 180,777,611 |
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：