股票概览
5.05
+1%
+0.05
5.02
开盘价
5.07
最高价
4.99
最低价
325,633
成交量
数据更新至: 2024-10-31
技术指标
5.06
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 | 5.02 | 5.07 | 4.99 | 5.05 | +1% | 325,633 | 164,023,126 |
| 2024-10-30 | 5.03 | 5.08 | 4.97 | 5 | -1.19% | 369,920 | 185,661,087 |
| 2024-10-29 | 5.1 | 5.18 | 5.04 | 5.06 | -0.78% | 379,536 | 193,757,759 |
| 2024-10-28 | 5.11 | 5.12 | 5.04 | 5.1 | -0.2% | 298,267 | 151,330,493 |
| 2024-10-25 | 5.13 | 5.15 | 5.08 | 5.11 | -0.58% | 285,681 | 145,822,205 |
| 2024-10-24 | 5.15 | 5.16 | 5.1 | 5.14 | -0.77% | 249,891 | 128,058,440 |
| 2024-10-23 | 5.2 | 5.23 | 5.14 | 5.18 | -0.38% | 369,155 | 191,128,197 |
| 2024-10-22 | 5.19 | 5.24 | 5.15 | 5.2 | -0.19% | 289,247 | 149,849,346 |
| 2024-10-21 | 5.24 | 5.26 | 5.14 | 5.21 | -0.19% | 320,472 | 166,149,618 |
| 2024-10-18 | 5.16 | 5.29 | 5.06 | 5.22 | +1.36% | 546,152 | 282,707,251 |
| 2024-10-17 | 5.23 | 5.27 | 5.13 | 5.15 | -1.53% | 283,654 | 147,576,046 |
| 2024-10-16 | 5.05 | 5.29 | 5.03 | 5.23 | +2.95% | 400,702 | 207,903,866 |
| 2024-10-15 | 5.2 | 5.28 | 5.06 | 5.08 | -2.31% | 489,726 | 252,933,465 |
| 2024-10-14 | 5.12 | 5.3 | 5.12 | 5.2 | +2.97% | 514,620 | 268,084,101 |
| 2024-10-11 | 5.15 | 5.22 | 5 | 5.05 | -2.13% | 357,404 | 182,436,833 |
| 2024-10-10 | 5.06 | 5.31 | 5.05 | 5.16 | +2.99% | 523,907 | 270,753,593 |
| 2024-10-09 | 5.38 | 5.42 | 4.98 | 5.01 | -8.91% | 696,155 | 359,901,901 |
| 2024-10-08 | 5.81 | 5.83 | 5.3 | 5.5 | +3.77% | 932,714 | 514,090,640 |
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：