股票概览
5.28
+2.72%
+0.14
5.1
开盘价
5.43
最高价
5.1
最低价
225,154
成交量
数据更新至: 2024-10-31
技术指标
5.14
MA5 (5日均线)
5.02
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 | 5.43 | 5.1 | 5.28 | +2.72% | 225,154 | 117,815,039 |
| 2024-10-30 | 5.12 | 5.21 | 5.05 | 5.14 | -0.96% | 137,128 | 70,344,218 |
| 2024-10-29 | 5.15 | 5.36 | 5.08 | 5.19 | +1.76% | 253,690 | 131,908,003 |
| 2024-10-28 | 4.98 | 5.1 | 4.94 | 5.1 | +1.8% | 161,751 | 81,183,292 |
| 2024-10-25 | 4.95 | 5.02 | 4.94 | 5.01 | +0.6% | 100,395 | 50,080,357 |
| 2024-10-24 | 4.99 | 5.06 | 4.9 | 4.98 | +2.05% | 140,594 | 69,983,123 |
| 2024-10-23 | 4.85 | 4.92 | 4.85 | 4.88 | +0.21% | 92,847 | 45,273,690 |
| 2024-10-22 | 4.82 | 4.89 | 4.8 | 4.87 | +0.83% | 77,021 | 37,365,048 |
| 2024-10-21 | 4.87 | 4.87 | 4.78 | 4.83 | -0.82% | 87,279 | 42,142,775 |
| 2024-10-18 | 4.79 | 4.91 | 4.75 | 4.87 | +1.67% | 92,801 | 44,894,171 |
| 2024-10-17 | 4.9 | 5.02 | 4.78 | 4.79 | -1.24% | 74,305 | 36,219,798 |
| 2024-10-16 | 4.84 | 4.87 | 4.76 | 4.85 | +0.62% | 44,784 | 21,612,891 |
| 2024-10-15 | 4.88 | 4.93 | 4.81 | 4.82 | -1.63% | 78,369 | 38,170,072 |
| 2024-10-14 | 4.87 | 4.92 | 4.8 | 4.9 | +0.82% | 64,316 | 31,406,653 |
| 2024-10-11 | 4.97 | 5.03 | 4.8 | 4.86 | -2.41% | 83,604 | 40,819,779 |
| 2024-10-10 | 4.97 | 5.11 | 4.86 | 4.98 | +0.4% | 114,691 | 57,429,331 |
| 2024-10-09 | 5.29 | 5.29 | 4.96 | 4.96 | -7.64% | 167,914 | 85,831,311 |
| 2024-10-08 | 5.59 | 5.59 | 5.14 | 5.37 | +5.71% | 279,369 | 151,291,965 |
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：