股票概览
5.13
+1.18%
+0.06
5.08
开盘价
5.15
最高价
5.01
最低价
186,746
成交量
数据更新至: 2024-10-31
技术指标
5.09
MA5 (5日均线)
5.01
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 | 5.08 | 5.15 | 5.01 | 5.13 | +1.18% | 186,746 | 95,119,334 |
| 2024-10-30 | 5.1 | 5.15 | 5.03 | 5.07 | -0.59% | 148,037 | 75,259,359 |
| 2024-10-29 | 5.2 | 5.22 | 5.09 | 5.1 | -1.54% | 227,957 | 116,968,648 |
| 2024-10-28 | 5.01 | 5.18 | 4.97 | 5.18 | +4.02% | 351,305 | 179,201,465 |
| 2024-10-25 | 4.91 | 4.99 | 4.9 | 4.98 | +1.22% | 184,055 | 91,021,160 |
| 2024-10-24 | 4.92 | 4.92 | 4.87 | 4.92 | -0.2% | 108,854 | 53,316,879 |
| 2024-10-23 | 4.9 | 4.95 | 4.89 | 4.93 | +0.82% | 150,132 | 73,858,977 |
| 2024-10-22 | 4.89 | 4.92 | 4.85 | 4.89 | -0.2% | 165,384 | 80,756,115 |
| 2024-10-21 | 4.95 | 5.01 | 4.85 | 4.9 | -1.21% | 232,963 | 113,967,823 |
| 2024-10-18 | 4.89 | 5.01 | 4.81 | 4.96 | +1.43% | 247,986 | 121,806,885 |
| 2024-10-17 | 5.01 | 5.02 | 4.88 | 4.89 | -2% | 162,441 | 80,105,123 |
| 2024-10-16 | 4.83 | 5.02 | 4.82 | 4.99 | +2.89% | 239,561 | 118,812,032 |
| 2024-10-15 | 4.96 | 4.97 | 4.84 | 4.85 | -2.61% | 195,593 | 95,791,488 |
| 2024-10-14 | 4.87 | 5.03 | 4.86 | 4.98 | +2.68% | 224,891 | 110,977,952 |
| 2024-10-11 | 4.98 | 5.03 | 4.8 | 4.85 | -2.02% | 216,596 | 106,074,533 |
| 2024-10-10 | 4.86 | 5.05 | 4.83 | 4.95 | +2.7% | 393,267 | 194,691,214 |
| 2024-10-09 | 5.14 | 5.19 | 4.81 | 4.82 | -8.02% | 419,342 | 208,515,687 |
| 2024-10-08 | 5.7 | 5.7 | 5.07 | 5.24 | +1.16% | 623,284 | 331,430,624 |
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：