股票概览
5.03
+0.2%
+0.01
5.02
开盘价
5.11
最高价
4.99
最低价
108,042
成交量
数据更新至: 2024-10-31
技术指标
5.09
MA5 (5日均线)
4.98
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 | 5.02 | 5.11 | 4.99 | 5.03 | +0.2% | 108,042 | 54,622,958 |
| 2024-10-30 | 4.99 | 5.09 | 4.93 | 5.02 | -2.33% | 143,831 | 71,979,469 |
| 2024-10-29 | 5.29 | 5.34 | 5.12 | 5.14 | -2.65% | 124,559 | 64,650,013 |
| 2024-10-28 | 4.98 | 5.29 | 4.97 | 5.28 | +5.81% | 176,281 | 91,577,042 |
| 2024-10-25 | 4.89 | 5.01 | 4.88 | 4.99 | +2.46% | 104,975 | 52,117,512 |
| 2024-10-24 | 4.87 | 4.93 | 4.84 | 4.87 | -0.61% | 69,869 | 34,114,503 |
| 2024-10-23 | 5 | 5 | 4.86 | 4.9 | -1.8% | 121,568 | 59,964,307 |
| 2024-10-22 | 4.86 | 5.04 | 4.85 | 4.99 | +2.25% | 169,003 | 83,454,630 |
| 2024-10-21 | 4.85 | 4.99 | 4.77 | 4.88 | +3.17% | 168,756 | 82,577,336 |
| 2024-10-18 | 4.59 | 4.84 | 4.54 | 4.73 | +3.05% | 131,275 | 61,413,897 |
| 2024-10-17 | 4.67 | 4.75 | 4.58 | 4.59 | -1.5% | 105,127 | 49,168,945 |
| 2024-10-16 | 4.61 | 4.74 | 4.59 | 4.66 | -0.21% | 78,294 | 36,699,661 |
| 2024-10-15 | 4.77 | 4.81 | 4.66 | 4.67 | -3.11% | 136,379 | 64,507,504 |
| 2024-10-14 | 4.68 | 4.85 | 4.62 | 4.82 | +6.4% | 172,059 | 81,722,425 |
| 2024-10-11 | 4.78 | 4.78 | 4.48 | 4.53 | -5.63% | 121,483 | 55,848,582 |
| 2024-10-10 | 4.74 | 4.96 | 4.62 | 4.8 | +2.35% | 159,516 | 76,752,482 |
| 2024-10-09 | 5.05 | 5.09 | 4.68 | 4.69 | -11.17% | 221,601 | 108,519,662 |
| 2024-10-08 | 5.61 | 5.62 | 4.92 | 5.28 | +10.46% | 379,694 | 198,019,137 |
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：