股票概览
4.99
0%
0
5
开盘价
5.03
最高价
4.94
最低价
471,059
成交量
数据更新至: 2024-10-31
技术指标
5.01
MA5 (5日均线)
5.00
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 | 5.03 | 4.94 | 4.99 | 0% | 471,059 | 234,877,607 |
| 2024-10-30 | 4.97 | 4.99 | 4.94 | 4.99 | +0.2% | 300,866 | 149,484,316 |
| 2024-10-29 | 5.12 | 5.13 | 4.97 | 4.98 | -2.92% | 497,771 | 250,694,542 |
| 2024-10-28 | 5.03 | 5.14 | 5.02 | 5.13 | +3.01% | 575,086 | 293,123,595 |
| 2024-10-25 | 5 | 5.01 | 4.95 | 4.98 | 0% | 272,059 | 135,260,693 |
| 2024-10-24 | 5.02 | 5.03 | 4.97 | 4.98 | -0.99% | 220,913 | 110,188,948 |
| 2024-10-23 | 5.02 | 5.08 | 4.98 | 5.03 | +0.4% | 407,881 | 205,243,850 |
| 2024-10-22 | 4.94 | 5.01 | 4.91 | 5.01 | +1.62% | 333,413 | 165,852,626 |
| 2024-10-21 | 5 | 5.02 | 4.9 | 4.93 | -1% | 321,823 | 158,781,505 |
| 2024-10-18 | 4.92 | 5.04 | 4.85 | 4.98 | +1.22% | 375,419 | 185,356,084 |
| 2024-10-17 | 5 | 5.04 | 4.91 | 4.92 | -1.4% | 215,322 | 107,041,814 |
| 2024-10-16 | 4.89 | 5.01 | 4.87 | 4.99 | +1.22% | 262,153 | 130,207,595 |
| 2024-10-15 | 5.07 | 5.07 | 4.92 | 4.93 | -2.76% | 318,098 | 158,918,102 |
| 2024-10-14 | 5.02 | 5.11 | 4.98 | 5.07 | +1.4% | 319,940 | 161,321,644 |
| 2024-10-11 | 5.13 | 5.14 | 4.97 | 5 | -1.96% | 328,976 | 166,384,689 |
| 2024-10-10 | 5.02 | 5.23 | 5.02 | 5.1 | +1.8% | 525,322 | 269,717,696 |
| 2024-10-09 | 5.22 | 5.24 | 5 | 5.01 | -5.83% | 712,750 | 364,657,267 |
| 2024-10-08 | 5.87 | 5.87 | 5.2 | 5.32 | -0.37% | 1,326,577 | 721,651,650 |
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：