股票概览
5.25
-3.85%
-0.21
5.27
开盘价
5.41
最高价
5.11
最低价
539,307
成交量
数据更新至: 2024-10-31
技术指标
5.14
MA5 (5日均线)
4.72
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 | 5.27 | 5.41 | 5.11 | 5.25 | -3.85% | 539,307 | 282,607,592 |
| 2024-10-30 | 5.01 | 5.61 | 4.93 | 5.46 | +7.06% | 705,560 | 372,482,773 |
| 2024-10-29 | 5.7 | 5.7 | 5.05 | 5.1 | -1.73% | 831,154 | 441,226,662 |
| 2024-10-28 | 4.88 | 5.19 | 4.81 | 5.19 | +9.96% | 187,931 | 95,588,150 |
| 2024-10-25 | 4.38 | 4.8 | 4.34 | 4.72 | +7.76% | 435,596 | 200,471,923 |
| 2024-10-24 | 4.4 | 4.48 | 4.33 | 4.38 | -1.79% | 216,888 | 95,069,723 |
| 2024-10-23 | 4.39 | 4.6 | 4.28 | 4.46 | +1.36% | 404,848 | 179,972,588 |
| 2024-10-22 | 4.2 | 4.53 | 4.17 | 4.4 | +5.77% | 458,416 | 200,635,264 |
| 2024-10-21 | 4.02 | 4.4 | 4.02 | 4.16 | +3.23% | 499,126 | 209,654,309 |
| 2024-10-18 | 3.85 | 4.1 | 3.78 | 4.03 | +4.13% | 392,003 | 155,986,640 |
| 2024-10-17 | 3.87 | 4.04 | 3.82 | 3.87 | -1.02% | 225,852 | 88,119,138 |
| 2024-10-16 | 3.78 | 4.06 | 3.75 | 3.91 | +2.62% | 264,559 | 103,963,738 |
| 2024-10-15 | 3.8 | 3.92 | 3.75 | 3.81 | -0.78% | 162,525 | 62,288,854 |
| 2024-10-14 | 3.75 | 3.86 | 3.71 | 3.84 | +4.07% | 170,658 | 65,090,596 |
| 2024-10-11 | 3.82 | 3.85 | 3.66 | 3.69 | -3.4% | 143,030 | 53,626,866 |
| 2024-10-10 | 3.77 | 3.9 | 3.77 | 3.82 | +2.41% | 208,313 | 80,088,693 |
| 2024-10-09 | 4.08 | 4.08 | 3.73 | 3.73 | -9.47% | 296,462 | 114,844,509 |
| 2024-10-08 | 4.39 | 4.39 | 3.89 | 4.12 | +3.26% | 475,601 | 195,530,653 |
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：