股票概览
5.58
+7.1%
+0.37
5.33
开盘价
5.73
最高价
5.29
最低价
1,506,392
成交量
数据更新至: 2024-10-31
技术指标
5.21
MA5 (5日均线)
5.07
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 | 5.33 | 5.73 | 5.29 | 5.58 | +7.1% | 1,506,392 | 838,997,899 |
| 2024-10-30 | 5.01 | 5.43 | 5 | 5.21 | +3.17% | 865,857 | 453,877,372 |
| 2024-10-29 | 5.27 | 5.35 | 5.05 | 5.05 | -2.7% | 573,356 | 297,094,350 |
| 2024-10-28 | 5.08 | 5.23 | 5.08 | 5.19 | +3.18% | 474,181 | 244,617,527 |
| 2024-10-25 | 4.89 | 5.06 | 4.88 | 5.03 | +3.07% | 368,914 | 184,402,136 |
| 2024-10-24 | 4.95 | 4.97 | 4.84 | 4.88 | -1.81% | 308,145 | 150,577,498 |
| 2024-10-23 | 5.06 | 5.09 | 4.95 | 4.97 | -1.39% | 445,068 | 222,841,567 |
| 2024-10-22 | 4.89 | 5.18 | 4.86 | 5.04 | +3.07% | 582,830 | 291,863,675 |
| 2024-10-21 | 4.85 | 4.98 | 4.82 | 4.89 | +0.82% | 406,328 | 199,230,968 |
| 2024-10-18 | 4.74 | 4.95 | 4.66 | 4.85 | +2.75% | 432,095 | 207,401,875 |
| 2024-10-17 | 4.77 | 4.86 | 4.72 | 4.72 | -0.84% | 321,323 | 153,985,851 |
| 2024-10-16 | 4.62 | 4.82 | 4.6 | 4.76 | +1.06% | 300,238 | 142,350,007 |
| 2024-10-15 | 4.74 | 4.89 | 4.65 | 4.71 | -1.05% | 416,083 | 198,888,502 |
| 2024-10-14 | 4.66 | 4.8 | 4.52 | 4.76 | +3.48% | 411,010 | 191,711,415 |
| 2024-10-11 | 4.89 | 4.89 | 4.53 | 4.6 | -5.93% | 447,309 | 210,228,872 |
| 2024-10-10 | 4.96 | 5.08 | 4.82 | 4.89 | -0.41% | 468,145 | 231,612,004 |
| 2024-10-09 | 5.41 | 5.41 | 4.9 | 4.91 | -9.58% | 764,835 | 390,938,160 |
| 2024-10-08 | 5.63 | 5.63 | 5.15 | 5.43 | +6.05% | 934,912 | 509,291,525 |
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：