股票概览
5.18
+3.19%
+0.16
5.09
开盘价
5.25
最高价
5.09
最低价
1,165,574
成交量
数据更新至: 2024-10-31
技术指标
5.11
MA5 (5日均线)
4.99
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 | 5.09 | 5.25 | 5.09 | 5.18 | +3.19% | 1,165,574 | 603,082,370 |
| 2024-10-30 | 5.03 | 5.07 | 4.97 | 5.02 | -0.59% | 536,815 | 269,408,074 |
| 2024-10-29 | 5.15 | 5.19 | 5.03 | 5.05 | -1.75% | 746,989 | 380,461,054 |
| 2024-10-28 | 5.18 | 5.19 | 5.05 | 5.14 | -0.77% | 956,713 | 487,486,567 |
| 2024-10-25 | 4.93 | 5.22 | 4.93 | 5.18 | +4.44% | 1,242,899 | 637,312,433 |
| 2024-10-24 | 5.1 | 5.1 | 4.91 | 4.96 | -2.36% | 746,071 | 369,794,443 |
| 2024-10-23 | 4.83 | 5.18 | 4.81 | 5.08 | +5.18% | 1,527,476 | 766,449,256 |
| 2024-10-22 | 4.78 | 4.85 | 4.77 | 4.83 | +1.05% | 518,744 | 249,268,757 |
| 2024-10-21 | 4.74 | 4.88 | 4.72 | 4.78 | +1.27% | 669,793 | 321,354,338 |
| 2024-10-18 | 4.66 | 4.81 | 4.62 | 4.72 | +1.07% | 634,042 | 298,245,852 |
| 2024-10-17 | 4.78 | 4.81 | 4.66 | 4.67 | -2.1% | 428,978 | 202,802,083 |
| 2024-10-16 | 4.7 | 4.8 | 4.64 | 4.77 | +0.63% | 434,925 | 206,731,160 |
| 2024-10-15 | 4.85 | 4.89 | 4.74 | 4.74 | -2.07% | 554,888 | 267,739,606 |
| 2024-10-14 | 4.83 | 4.87 | 4.78 | 4.84 | +0.41% | 470,982 | 227,448,297 |
| 2024-10-11 | 4.97 | 4.98 | 4.78 | 4.82 | -3.41% | 590,581 | 288,176,309 |
| 2024-10-10 | 4.95 | 5.1 | 4.9 | 4.99 | +1.22% | 783,842 | 392,782,203 |
| 2024-10-09 | 5.18 | 5.2 | 4.9 | 4.93 | -6.1% | 1,123,612 | 565,984,024 |
| 2024-10-08 | 5.63 | 5.63 | 5.1 | 5.25 | +2.54% | 1,865,987 | 995,518,944 |
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：