股票概览
5.12
+0.99%
+0.05
5.07
开盘价
5.16
最高价
5.06
最低价
83,153
成交量
数据更新至: 2024-10-31
技术指标
5.14
MA5 (5日均线)
5.04
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 | 5.07 | 5.16 | 5.06 | 5.12 | +0.99% | 83,153 | 42,430,617 |
| 2024-10-30 | 5.12 | 5.16 | 5 | 5.07 | -2.12% | 95,889 | 48,688,074 |
| 2024-10-29 | 5.4 | 5.55 | 5.15 | 5.18 | -1.52% | 154,522 | 82,179,509 |
| 2024-10-28 | 5.09 | 5.26 | 5.08 | 5.26 | +3.75% | 113,062 | 58,599,279 |
| 2024-10-25 | 4.95 | 5.07 | 4.92 | 5.07 | +2.22% | 93,155 | 46,671,774 |
| 2024-10-24 | 5.01 | 5.06 | 4.93 | 4.96 | -1% | 89,522 | 44,676,511 |
| 2024-10-23 | 5 | 5.06 | 4.95 | 5.01 | -0.2% | 95,054 | 47,556,382 |
| 2024-10-22 | 4.89 | 5.1 | 4.89 | 5.02 | +2.03% | 113,455 | 56,687,528 |
| 2024-10-21 | 4.78 | 4.96 | 4.7 | 4.92 | +3.58% | 145,826 | 70,846,092 |
| 2024-10-18 | 4.68 | 4.84 | 4.65 | 4.75 | +1.71% | 111,462 | 52,909,012 |
| 2024-10-17 | 4.78 | 4.83 | 4.65 | 4.67 | -0.43% | 68,773 | 32,634,091 |
| 2024-10-16 | 4.65 | 4.8 | 4.63 | 4.69 | -0.64% | 80,991 | 38,195,521 |
| 2024-10-15 | 4.85 | 4.88 | 4.7 | 4.72 | -2.68% | 94,194 | 45,232,814 |
| 2024-10-14 | 4.75 | 4.87 | 4.63 | 4.85 | +2.11% | 89,858 | 42,935,032 |
| 2024-10-11 | 4.99 | 5.01 | 4.7 | 4.75 | -5% | 89,886 | 43,484,812 |
| 2024-10-10 | 5 | 5.2 | 4.87 | 5 | +0.6% | 133,868 | 67,623,982 |
| 2024-10-09 | 5.5 | 5.5 | 4.9 | 4.97 | -12.5% | 205,646 | 105,771,828 |
| 2024-10-08 | 6 | 6 | 5.29 | 5.68 | +9.23% | 293,066 | 165,191,385 |
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：