股票概览
5.7
+10.04%
+0.52
5.2
开盘价
5.7
最高价
5.19
最低价
666,860
成交量
数据更新至: 2024-10-31
技术指标
5.27
MA5 (5日均线)
4.96
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 | 5.2 | 5.7 | 5.19 | 5.7 | +10.04% | 666,860 | 370,332,131 |
| 2024-10-30 | 5.14 | 5.25 | 5.11 | 5.18 | +0.78% | 303,356 | 156,794,946 |
| 2024-10-29 | 5.2 | 5.42 | 5.13 | 5.14 | -1.91% | 536,327 | 282,048,425 |
| 2024-10-28 | 5.11 | 5.3 | 5.1 | 5.24 | +3.35% | 502,774 | 261,628,492 |
| 2024-10-25 | 4.86 | 5.13 | 4.86 | 5.07 | +3.89% | 584,023 | 291,990,506 |
| 2024-10-24 | 4.8 | 4.95 | 4.74 | 4.88 | +2.09% | 415,451 | 201,477,123 |
| 2024-10-23 | 4.91 | 4.98 | 4.7 | 4.78 | -1.24% | 869,583 | 421,697,887 |
| 2024-10-22 | 4.42 | 4.84 | 4.4 | 4.84 | +10% | 653,673 | 309,678,208 |
| 2024-10-21 | 4.35 | 4.42 | 4.33 | 4.4 | +1.62% | 182,324 | 79,658,757 |
| 2024-10-18 | 4.28 | 4.37 | 4.26 | 4.33 | +1.17% | 201,800 | 86,955,051 |
| 2024-10-17 | 4.32 | 4.36 | 4.28 | 4.28 | -0.93% | 124,736 | 53,844,492 |
| 2024-10-16 | 4.23 | 4.35 | 4.2 | 4.32 | +1.65% | 139,286 | 59,926,309 |
| 2024-10-15 | 4.23 | 4.32 | 4.18 | 4.25 | +0.24% | 167,214 | 71,439,341 |
| 2024-10-14 | 4.17 | 4.26 | 4.11 | 4.24 | +2.17% | 135,964 | 57,132,438 |
| 2024-10-11 | 4.24 | 4.25 | 4.08 | 4.15 | -2.35% | 181,063 | 75,390,271 |
| 2024-10-10 | 4.27 | 4.42 | 4.2 | 4.25 | -0.47% | 208,766 | 89,720,153 |
| 2024-10-09 | 4.6 | 4.6 | 4.23 | 4.27 | -7.97% | 347,057 | 152,334,225 |
| 2024-10-08 | 4.77 | 4.77 | 4.4 | 4.64 | +6.91% | 589,760 | 272,943,411 |
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：