股票概览
5.06
+1.4%
+0.07
4.99
开盘价
5.08
最高价
4.99
最低价
124,207
成交量
数据更新至: 2024-10-31
技术指标
5.03
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 | 4.99 | 5.08 | 4.99 | 5.06 | +1.4% | 124,207 | 62,702,944 |
| 2024-10-30 | 5.02 | 5.02 | 4.91 | 4.99 | -0.2% | 121,236 | 60,266,975 |
| 2024-10-29 | 5.13 | 5.15 | 4.97 | 5 | -2.53% | 187,351 | 94,702,470 |
| 2024-10-28 | 4.96 | 5.13 | 4.96 | 5.13 | +3.64% | 172,384 | 87,591,772 |
| 2024-10-25 | 4.87 | 5.01 | 4.87 | 4.95 | +1.43% | 121,924 | 60,208,281 |
| 2024-10-24 | 4.88 | 4.89 | 4.83 | 4.88 | 0% | 76,603 | 37,248,307 |
| 2024-10-23 | 4.89 | 4.95 | 4.84 | 4.88 | 0% | 122,279 | 59,770,921 |
| 2024-10-22 | 4.77 | 4.91 | 4.76 | 4.88 | +2.52% | 130,935 | 63,582,680 |
| 2024-10-21 | 4.77 | 4.81 | 4.75 | 4.76 | -0.21% | 95,048 | 45,363,102 |
| 2024-10-18 | 4.68 | 4.83 | 4.65 | 4.77 | +1.49% | 160,245 | 75,839,741 |
| 2024-10-17 | 4.81 | 4.85 | 4.69 | 4.7 | -1.26% | 106,088 | 50,642,350 |
| 2024-10-16 | 4.68 | 4.79 | 4.65 | 4.76 | +0.85% | 104,760 | 49,717,823 |
| 2024-10-15 | 4.81 | 4.86 | 4.71 | 4.72 | -2.68% | 123,647 | 59,190,529 |
| 2024-10-14 | 4.73 | 4.91 | 4.73 | 4.85 | +1.89% | 116,111 | 55,933,648 |
| 2024-10-11 | 4.84 | 4.94 | 4.74 | 4.76 | -1.65% | 132,695 | 64,055,622 |
| 2024-10-10 | 4.86 | 5 | 4.72 | 4.84 | -1.22% | 186,016 | 90,559,533 |
| 2024-10-09 | 5.2 | 5.22 | 4.9 | 4.9 | -9.93% | 267,014 | 134,566,159 |
| 2024-10-08 | 5.69 | 5.69 | 5.02 | 5.44 | +4.62% | 546,561 | 292,541,299 |
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：