股票概览
5.24
+1.95%
+0.1
5.15
开盘价
5.37
最高价
5.12
最低价
206,599
成交量
数据更新至: 2024-10-31
技术指标
5.11
MA5 (5日均线)
4.95
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 | 5.15 | 5.37 | 5.12 | 5.24 | +1.95% | 206,599 | 108,427,383 |
| 2024-10-30 | 5 | 5.23 | 4.99 | 5.14 | +1.98% | 169,647 | 86,083,704 |
| 2024-10-29 | 5.19 | 5.25 | 5.02 | 5.04 | -3.08% | 151,138 | 77,401,978 |
| 2024-10-28 | 5 | 5.24 | 4.9 | 5.2 | +5.05% | 253,571 | 130,426,211 |
| 2024-10-25 | 4.85 | 4.97 | 4.85 | 4.95 | +2.27% | 117,120 | 57,801,848 |
| 2024-10-24 | 4.78 | 4.85 | 4.78 | 4.84 | +0.83% | 80,927 | 39,066,420 |
| 2024-10-23 | 4.83 | 4.87 | 4.77 | 4.8 | -0.83% | 100,388 | 48,270,026 |
| 2024-10-22 | 4.75 | 4.86 | 4.72 | 4.84 | +1.47% | 115,877 | 55,886,496 |
| 2024-10-21 | 4.75 | 4.83 | 4.71 | 4.77 | +1.92% | 140,381 | 67,089,864 |
| 2024-10-18 | 4.51 | 4.74 | 4.51 | 4.68 | +2.63% | 145,342 | 67,561,218 |
| 2024-10-17 | 4.65 | 4.73 | 4.56 | 4.56 | -2.15% | 100,814 | 46,679,080 |
| 2024-10-16 | 4.58 | 4.7 | 4.56 | 4.66 | +0.65% | 70,216 | 32,610,177 |
| 2024-10-15 | 4.63 | 4.77 | 4.59 | 4.63 | -1.28% | 114,898 | 53,889,641 |
| 2024-10-14 | 4.57 | 4.76 | 4.53 | 4.69 | +2.85% | 130,507 | 60,599,017 |
| 2024-10-11 | 4.59 | 4.69 | 4.51 | 4.56 | -1.72% | 127,076 | 58,360,173 |
| 2024-10-10 | 4.7 | 4.88 | 4.57 | 4.64 | -1.9% | 213,608 | 100,434,288 |
| 2024-10-09 | 5.15 | 5.15 | 4.73 | 4.73 | -10.08% | 323,390 | 156,514,483 |
| 2024-10-08 | 5.31 | 5.31 | 4.81 | 5.26 | +8.9% | 482,130 | 245,608,005 |
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：