股票概览
5.21
+3.37%
+0.17
5.08
开盘价
5.33
最高价
5.08
最低价
1,259,628
成交量
数据更新至: 2024-10-31
技术指标
5.14
MA5 (5日均线)
4.94
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 | 5.33 | 5.08 | 5.21 | +3.37% | 1,259,628 | 657,190,768 |
| 2024-10-30 | 4.98 | 5.14 | 4.96 | 5.04 | +0.2% | 886,288 | 449,204,130 |
| 2024-10-29 | 5.29 | 5.29 | 5.02 | 5.03 | -4.91% | 1,231,741 | 629,862,058 |
| 2024-10-28 | 5.12 | 5.32 | 5.1 | 5.29 | +3.32% | 1,421,190 | 742,063,558 |
| 2024-10-25 | 5 | 5.2 | 4.97 | 5.12 | +3.23% | 1,296,526 | 661,548,225 |
| 2024-10-24 | 5.08 | 5.08 | 4.9 | 4.96 | -2.75% | 1,198,119 | 595,106,028 |
| 2024-10-23 | 4.72 | 5.1 | 4.63 | 5.1 | +9.91% | 2,129,155 | 1,045,224,916 |
| 2024-10-22 | 4.55 | 4.64 | 4.5 | 4.64 | +1.98% | 688,054 | 315,638,797 |
| 2024-10-21 | 4.52 | 4.62 | 4.47 | 4.55 | +1.11% | 768,596 | 348,213,553 |
| 2024-10-18 | 4.42 | 4.6 | 4.34 | 4.5 | +1.81% | 820,959 | 365,672,476 |
| 2024-10-17 | 4.57 | 4.63 | 4.41 | 4.42 | -2.64% | 564,134 | 254,372,442 |
| 2024-10-16 | 4.54 | 4.63 | 4.5 | 4.54 | -1.09% | 486,682 | 222,010,524 |
| 2024-10-15 | 4.74 | 4.76 | 4.59 | 4.59 | -3.37% | 607,109 | 283,744,340 |
| 2024-10-14 | 4.7 | 4.8 | 4.62 | 4.75 | +1.06% | 643,010 | 303,254,253 |
| 2024-10-11 | 4.98 | 4.98 | 4.64 | 4.7 | -5.24% | 658,342 | 314,996,370 |
| 2024-10-10 | 5.08 | 5.15 | 4.88 | 4.96 | +1.64% | 1,113,893 | 560,116,697 |
| 2024-10-09 | 5.26 | 5.3 | 4.88 | 4.88 | -9.96% | 1,518,736 | 767,030,792 |
| 2024-10-08 | 5.71 | 5.71 | 5.09 | 5.42 | +4.43% | 2,197,123 | 1,202,332,481 |
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：