股票概览
5.06
-0.2%
-0.01
5.1
开盘价
5.1
最高价
4.94
最低价
259,541
成交量
数据更新至: 2024-10-31
技术指标
4.96
MA5 (5日均线)
4.83
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 | 5.1 | 4.94 | 5.06 | -0.2% | 259,541 | 129,874,743 |
| 2024-10-30 | 4.85 | 5.07 | 4.84 | 5.07 | +5.41% | 321,562 | 159,177,594 |
| 2024-10-29 | 4.97 | 5.02 | 4.81 | 4.81 | -3.22% | 213,716 | 104,854,489 |
| 2024-10-28 | 4.89 | 4.99 | 4.85 | 4.97 | +1.64% | 276,312 | 136,237,404 |
| 2024-10-25 | 4.74 | 4.97 | 4.72 | 4.89 | +2.09% | 309,498 | 150,000,402 |
| 2024-10-24 | 4.85 | 4.89 | 4.71 | 4.79 | -4.96% | 360,101 | 171,716,433 |
| 2024-10-23 | 4.65 | 5.1 | 4.63 | 5.04 | +8.62% | 376,409 | 185,423,139 |
| 2024-10-22 | 4.53 | 4.64 | 4.51 | 4.64 | +2.65% | 102,863 | 47,258,076 |
| 2024-10-21 | 4.56 | 4.6 | 4.5 | 4.52 | -0.44% | 99,613 | 45,298,609 |
| 2024-10-18 | 4.46 | 4.59 | 4.45 | 4.54 | +1.57% | 94,899 | 42,829,265 |
| 2024-10-17 | 4.58 | 4.65 | 4.46 | 4.47 | -2.19% | 82,790 | 37,485,941 |
| 2024-10-16 | 4.51 | 4.62 | 4.5 | 4.57 | +0.44% | 68,181 | 31,215,911 |
| 2024-10-15 | 4.65 | 4.66 | 4.54 | 4.55 | -2.15% | 78,570 | 36,186,286 |
| 2024-10-14 | 4.64 | 4.7 | 4.55 | 4.65 | +0.87% | 99,676 | 46,136,803 |
| 2024-10-11 | 4.74 | 4.76 | 4.54 | 4.61 | -2.74% | 90,672 | 42,113,125 |
| 2024-10-10 | 4.69 | 4.89 | 4.63 | 4.74 | +2.38% | 123,459 | 58,668,994 |
| 2024-10-09 | 5.06 | 5.08 | 4.6 | 4.63 | -8.86% | 210,316 | 101,299,016 |
| 2024-10-08 | 5.33 | 5.33 | 4.9 | 5.08 | +4.74% | 315,290 | 161,109,317 |
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：