股票概览
5.29
-3.64%
-0.2
5.19
开盘价
5.52
最高价
5.09
最低价
1,061,291
成交量
数据更新至: 2024-10-31
技术指标
5.07
MA5 (5日均线)
4.73
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 | 5.19 | 5.52 | 5.09 | 5.29 | -3.64% | 1,061,291 | 559,065,341 |
| 2024-10-30 | 5.3 | 5.78 | 4.97 | 5.49 | +4.57% | 1,572,148 | 852,563,383 |
| 2024-10-29 | 4.78 | 5.25 | 4.66 | 5.25 | +10.06% | 686,088 | 342,230,913 |
| 2024-10-28 | 4.55 | 4.8 | 4.55 | 4.77 | +4.61% | 304,936 | 143,433,907 |
| 2024-10-25 | 4.5 | 4.62 | 4.5 | 4.56 | +1.11% | 241,763 | 110,314,814 |
| 2024-10-24 | 4.49 | 4.53 | 4.39 | 4.51 | +1.81% | 219,348 | 98,134,561 |
| 2024-10-23 | 4.43 | 4.58 | 4.41 | 4.43 | -0.23% | 242,712 | 108,901,893 |
| 2024-10-22 | 4.35 | 4.49 | 4.31 | 4.44 | +2.3% | 260,301 | 114,823,421 |
| 2024-10-21 | 4.23 | 4.34 | 4.23 | 4.34 | +2.6% | 281,378 | 120,964,771 |
| 2024-10-18 | 4.18 | 4.29 | 4.15 | 4.23 | +0.95% | 269,200 | 113,580,846 |
| 2024-10-17 | 4.29 | 4.37 | 4.18 | 4.19 | -2.33% | 331,883 | 141,174,173 |
| 2024-10-16 | 4.34 | 4.37 | 4.22 | 4.29 | -3.38% | 495,275 | 211,975,469 |
| 2024-10-15 | 4.21 | 4.62 | 4.15 | 4.44 | +4.96% | 578,729 | 254,693,905 |
| 2024-10-14 | 4.05 | 4.23 | 4.04 | 4.23 | +4.44% | 200,672 | 83,260,266 |
| 2024-10-11 | 4.18 | 4.21 | 4.02 | 4.05 | -3.11% | 245,067 | 100,341,213 |
| 2024-10-10 | 4.1 | 4.31 | 4.03 | 4.18 | +1.95% | 305,187 | 127,931,510 |
| 2024-10-09 | 4.45 | 4.45 | 4.1 | 4.1 | -9.89% | 372,609 | 158,778,930 |
| 2024-10-08 | 4.8 | 4.8 | 4.3 | 4.55 | +3.88% | 549,345 | 251,200,295 |
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：