股票概览
5.02
-4.92%
-0.26
5.28
开盘价
5.3
最高价
5.02
最低价
226,683
成交量
数据更新至: 2024-10-31
技术指标
4.94
MA5 (5日均线)
4.60
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 | 5.28 | 5.3 | 5.02 | 5.02 | -4.92% | 226,683 | 115,722,438 |
| 2024-10-30 | 5.03 | 5.28 | 4.98 | 5.28 | +4.97% | 128,037 | 66,641,971 |
| 2024-10-29 | 4.97 | 5.03 | 4.91 | 5.03 | +5.01% | 148,791 | 74,488,213 |
| 2024-10-28 | 4.78 | 4.79 | 4.62 | 4.79 | +5.04% | 119,494 | 56,790,814 |
| 2024-10-25 | 4.49 | 4.6 | 4.42 | 4.56 | +1.56% | 82,958 | 37,256,826 |
| 2024-10-24 | 4.29 | 4.51 | 4.27 | 4.49 | +2.28% | 101,242 | 44,378,679 |
| 2024-10-23 | 4.35 | 4.46 | 4.26 | 4.39 | +3.29% | 133,627 | 58,838,444 |
| 2024-10-22 | 4.3 | 4.39 | 4.18 | 4.25 | +1.43% | 171,661 | 73,877,989 |
| 2024-10-21 | 4.02 | 4.19 | 4.02 | 4.19 | +5.01% | 95,843 | 39,816,080 |
| 2024-10-18 | 3.83 | 4.02 | 3.83 | 3.99 | +4.18% | 102,226 | 40,488,516 |
| 2024-10-17 | 3.83 | 3.9 | 3.82 | 3.83 | +0.52% | 46,082 | 17,780,765 |
| 2024-10-16 | 3.75 | 3.84 | 3.74 | 3.81 | +0.26% | 31,469 | 11,944,474 |
| 2024-10-15 | 3.9 | 3.93 | 3.79 | 3.8 | -2.56% | 63,742 | 24,527,298 |
| 2024-10-14 | 3.78 | 3.9 | 3.78 | 3.9 | +2.9% | 60,427 | 23,349,687 |
| 2024-10-11 | 3.71 | 3.86 | 3.71 | 3.79 | +1.61% | 71,544 | 27,196,136 |
| 2024-10-10 | 3.74 | 3.8 | 3.66 | 3.73 | -1.06% | 69,423 | 25,947,785 |
| 2024-10-09 | 3.9 | 3.9 | 3.77 | 3.77 | -5.04% | 121,830 | 46,343,531 |
| 2024-10-08 | 4.11 | 4.11 | 3.85 | 3.97 | +1.53% | 256,817 | 102,424,368 |
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：