股票概览
5.2
-2.44%
-0.13
5.2
开盘价
5.6
最高价
5.01
最低价
1,377,683
成交量
数据更新至: 2024-10-31
技术指标
5.10
MA5 (5日均线)
4.42
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 | 5.2 | 5.6 | 5.01 | 5.2 | -2.44% | 1,377,683 | 733,087,455 |
| 2024-10-30 | 5.1 | 5.97 | 5 | 5.33 | -2.56% | 1,689,739 | 915,500,614 |
| 2024-10-29 | 5.01 | 5.47 | 4.7 | 5.47 | +10.06% | 1,782,788 | 917,750,477 |
| 2024-10-28 | 4.83 | 4.97 | 4.65 | 4.97 | +9.96% | 1,532,425 | 746,832,738 |
| 2024-10-25 | 4.14 | 4.52 | 4.12 | 4.52 | +9.98% | 899,966 | 398,287,340 |
| 2024-10-24 | 4.03 | 4.32 | 3.78 | 4.11 | +4.58% | 1,401,814 | 571,992,704 |
| 2024-10-23 | 3.6 | 3.93 | 3.6 | 3.93 | +10.08% | 1,163,601 | 440,702,217 |
| 2024-10-22 | 3.51 | 3.78 | 3.51 | 3.57 | -2.46% | 811,607 | 293,872,436 |
| 2024-10-21 | 3.39 | 3.73 | 3.39 | 3.66 | +7.96% | 1,150,424 | 421,561,305 |
| 2024-10-18 | 3.23 | 3.56 | 3.18 | 3.39 | +4.63% | 702,762 | 236,192,429 |
| 2024-10-17 | 3.34 | 3.41 | 3.22 | 3.24 | -3.57% | 547,402 | 180,275,797 |
| 2024-10-16 | 3.32 | 3.45 | 3.21 | 3.36 | +2.75% | 870,325 | 289,221,053 |
| 2024-10-15 | 2.97 | 3.27 | 2.91 | 3.27 | +10.1% | 386,553 | 122,573,247 |
| 2024-10-14 | 2.94 | 2.99 | 2.91 | 2.97 | +2.06% | 126,359 | 37,312,678 |
| 2024-10-11 | 2.99 | 3.01 | 2.87 | 2.91 | -3% | 152,260 | 44,779,806 |
| 2024-10-10 | 2.95 | 3.09 | 2.91 | 3 | +1.01% | 168,801 | 50,471,860 |
| 2024-10-09 | 3.25 | 3.25 | 2.97 | 2.97 | -10% | 274,163 | 83,935,418 |
| 2024-10-08 | 3.54 | 3.54 | 3.12 | 3.3 | +2.48% | 449,994 | 149,044,509 |
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：