股票概览
5.19
+1.76%
+0.09
5.1
开盘价
5.23
最高价
5.08
最低价
64,933
成交量
数据更新至: 2024-10-31
技术指标
5.15
MA5 (5日均线)
5.08
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 | 5.1 | 5.23 | 5.08 | 5.19 | +1.76% | 64,933 | 33,575,626 |
| 2024-10-30 | 5.12 | 5.2 | 5.01 | 5.1 | -0.58% | 73,828 | 37,739,111 |
| 2024-10-29 | 5.28 | 5.35 | 5.09 | 5.13 | -2.1% | 112,771 | 58,787,607 |
| 2024-10-28 | 5.1 | 5.25 | 5.1 | 5.24 | +2.95% | 87,383 | 45,269,037 |
| 2024-10-25 | 5 | 5.11 | 5 | 5.09 | +1.8% | 77,594 | 39,318,751 |
| 2024-10-24 | 5.1 | 5.1 | 4.95 | 5 | -1.96% | 69,531 | 34,817,371 |
| 2024-10-23 | 5.09 | 5.21 | 5.05 | 5.1 | +0.99% | 86,353 | 44,332,259 |
| 2024-10-22 | 4.99 | 5.13 | 4.96 | 5.05 | +1.2% | 54,961 | 27,657,608 |
| 2024-10-21 | 4.92 | 5 | 4.89 | 4.99 | +1.22% | 61,004 | 30,171,103 |
| 2024-10-18 | 4.81 | 5 | 4.78 | 4.93 | +2.49% | 65,477 | 32,066,518 |
| 2024-10-17 | 4.85 | 4.99 | 4.8 | 4.81 | 0% | 60,918 | 29,835,539 |
| 2024-10-16 | 4.74 | 4.88 | 4.71 | 4.81 | +0.63% | 45,708 | 21,992,398 |
| 2024-10-15 | 4.82 | 4.93 | 4.76 | 4.78 | -1.04% | 62,172 | 30,135,853 |
| 2024-10-14 | 4.66 | 4.88 | 4.66 | 4.83 | +2.55% | 61,898 | 29,532,247 |
| 2024-10-11 | 4.9 | 4.92 | 4.64 | 4.71 | -4.66% | 78,412 | 37,118,946 |
| 2024-10-10 | 4.88 | 5.07 | 4.72 | 4.94 | +2.49% | 107,580 | 52,955,550 |
| 2024-10-09 | 5.4 | 5.42 | 4.76 | 4.82 | -12.68% | 140,314 | 70,713,219 |
| 2024-10-08 | 5.6 | 5.96 | 5.11 | 5.52 | +9.31% | 209,569 | 115,568,290 |
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：