股票概览
5.98
+9.93%
+0.54
5.44
开盘价
5.98
最高价
5.42
最低价
1,062,219
成交量
数据更新至: 2024-10-31
技术指标
5.47
MA5 (5日均线)
5.13
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 | 5.44 | 5.98 | 5.42 | 5.98 | +9.93% | 1,062,219 | 621,858,082 |
| 2024-10-30 | 5.2 | 5.59 | 5.2 | 5.44 | +3.42% | 657,871 | 355,889,226 |
| 2024-10-29 | 5.9 | 5.9 | 5.26 | 5.26 | -6.07% | 1,068,250 | 584,060,462 |
| 2024-10-28 | 5.18 | 5.6 | 5.15 | 5.6 | +10.02% | 854,717 | 469,445,448 |
| 2024-10-25 | 4.88 | 5.15 | 4.88 | 5.09 | +5.82% | 573,638 | 290,066,807 |
| 2024-10-24 | 4.78 | 4.86 | 4.76 | 4.81 | +0.42% | 239,169 | 115,391,571 |
| 2024-10-23 | 4.82 | 4.86 | 4.77 | 4.79 | -0.62% | 240,499 | 115,690,082 |
| 2024-10-22 | 4.88 | 4.93 | 4.75 | 4.82 | -0.41% | 313,604 | 151,159,754 |
| 2024-10-21 | 4.77 | 4.94 | 4.71 | 4.84 | +3.42% | 468,929 | 227,294,028 |
| 2024-10-18 | 4.61 | 4.72 | 4.54 | 4.68 | +1.08% | 233,983 | 108,183,924 |
| 2024-10-17 | 4.79 | 4.8 | 4.61 | 4.63 | -3.34% | 293,393 | 137,268,667 |
| 2024-10-16 | 4.65 | 4.81 | 4.64 | 4.79 | +3.9% | 316,547 | 150,201,763 |
| 2024-10-15 | 4.7 | 4.74 | 4.61 | 4.61 | -2.95% | 225,410 | 105,373,593 |
| 2024-10-14 | 4.8 | 4.84 | 4.66 | 4.75 | +2.59% | 305,640 | 144,825,967 |
| 2024-10-11 | 4.62 | 4.69 | 4.56 | 4.63 | 0% | 198,965 | 92,191,488 |
| 2024-10-10 | 4.62 | 4.75 | 4.54 | 4.63 | +0.22% | 301,965 | 140,274,751 |
| 2024-10-09 | 5.02 | 5.02 | 4.62 | 4.62 | -9.94% | 418,649 | 200,688,368 |
| 2024-10-08 | 5.48 | 5.48 | 4.92 | 5.13 | +2.6% | 725,123 | 376,273,325 |
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：