股票概览
5.11
+4.29%
+0.21
4.99
开盘价
5.14
最高价
4.99
最低价
242,311
成交量
数据更新至: 2024-10-31
技术指标
5.00
MA5 (5日均线)
4.93
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 | 4.99 | 5.14 | 4.99 | 5.11 | +4.29% | 242,311 | 123,194,315 |
| 2024-10-30 | 4.9 | 4.98 | 4.85 | 4.9 | -0.41% | 143,978 | 70,835,517 |
| 2024-10-29 | 5.1 | 5.12 | 4.91 | 4.92 | -3.53% | 160,094 | 80,199,146 |
| 2024-10-28 | 4.95 | 5.11 | 4.92 | 5.1 | +3.03% | 173,631 | 87,488,781 |
| 2024-10-25 | 4.89 | 4.98 | 4.88 | 4.95 | +1.85% | 156,010 | 77,008,127 |
| 2024-10-24 | 4.92 | 4.92 | 4.79 | 4.86 | -1.22% | 123,411 | 59,675,339 |
| 2024-10-23 | 4.9 | 4.97 | 4.86 | 4.92 | +0.41% | 181,477 | 89,119,939 |
| 2024-10-22 | 4.81 | 4.92 | 4.79 | 4.9 | +1.66% | 177,899 | 86,482,892 |
| 2024-10-21 | 4.78 | 4.88 | 4.75 | 4.82 | +0.84% | 173,651 | 83,674,495 |
| 2024-10-18 | 4.63 | 4.86 | 4.63 | 4.78 | +2.58% | 186,326 | 88,244,808 |
| 2024-10-17 | 4.74 | 4.79 | 4.63 | 4.66 | -1.48% | 151,154 | 71,311,084 |
| 2024-10-16 | 4.62 | 4.78 | 4.6 | 4.73 | +0.85% | 158,349 | 74,907,484 |
| 2024-10-15 | 4.83 | 4.85 | 4.68 | 4.69 | -4.09% | 247,773 | 118,122,973 |
| 2024-10-14 | 4.85 | 4.94 | 4.72 | 4.89 | +0.82% | 286,187 | 138,204,797 |
| 2024-10-11 | 4.73 | 5.16 | 4.72 | 4.85 | +1.89% | 419,547 | 208,257,146 |
| 2024-10-10 | 4.73 | 4.86 | 4.59 | 4.76 | +3.48% | 204,307 | 97,110,269 |
| 2024-10-09 | 5.05 | 5.07 | 4.59 | 4.6 | -12.21% | 344,331 | 167,378,155 |
| 2024-10-08 | 5.56 | 5.56 | 4.85 | 5.24 | +10.55% | 504,145 | 260,292,541 |
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：