股票概览
5.21
+1.76%
+0.09
5.14
开盘价
5.26
最高价
5.14
最低价
149,214
成交量
数据更新至: 2024-10-31
技术指标
5.14
MA5 (5日均线)
5.01
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 | 5.14 | 5.26 | 5.14 | 5.21 | +1.76% | 149,214 | 77,593,302 |
| 2024-10-30 | 5.08 | 5.17 | 5.07 | 5.12 | +0.2% | 95,683 | 48,937,788 |
| 2024-10-29 | 5.24 | 5.26 | 5.09 | 5.11 | -1.92% | 131,134 | 67,425,609 |
| 2024-10-28 | 5.06 | 5.23 | 5.03 | 5.21 | +3.37% | 164,140 | 84,546,345 |
| 2024-10-25 | 4.92 | 5.05 | 4.91 | 5.04 | +2.23% | 120,474 | 60,292,774 |
| 2024-10-24 | 4.88 | 5.01 | 4.88 | 4.93 | +0.82% | 88,247 | 43,507,226 |
| 2024-10-23 | 4.87 | 4.97 | 4.87 | 4.89 | -0.2% | 107,733 | 53,025,956 |
| 2024-10-22 | 4.82 | 4.93 | 4.8 | 4.9 | +1.66% | 105,709 | 51,451,331 |
| 2024-10-21 | 4.85 | 4.88 | 4.79 | 4.82 | -0.41% | 119,995 | 58,092,652 |
| 2024-10-18 | 4.75 | 4.89 | 4.71 | 4.84 | +2.11% | 114,114 | 54,844,487 |
| 2024-10-17 | 4.81 | 4.88 | 4.73 | 4.74 | -1.04% | 65,783 | 31,601,072 |
| 2024-10-16 | 4.78 | 4.84 | 4.76 | 4.79 | -0.21% | 78,210 | 37,583,728 |
| 2024-10-15 | 4.88 | 4.92 | 4.8 | 4.8 | -2.24% | 89,320 | 43,379,340 |
| 2024-10-14 | 4.87 | 4.91 | 4.81 | 4.91 | +2.08% | 92,578 | 45,095,374 |
| 2024-10-11 | 4.96 | 4.98 | 4.77 | 4.81 | -3.02% | 115,403 | 56,264,512 |
| 2024-10-10 | 4.96 | 5.06 | 4.84 | 4.96 | +0.2% | 129,799 | 64,685,013 |
| 2024-10-09 | 5.2 | 5.23 | 4.91 | 4.95 | -7.65% | 234,990 | 118,959,072 |
| 2024-10-08 | 5.66 | 5.66 | 5.1 | 5.36 | +3.47% | 373,023 | 200,044,864 |
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：