股票概览
5.04
+2.23%
+0.11
4.96
开盘价
5.09
最高价
4.91
最低价
50,923
成交量
数据更新至: 2024-10-31
技术指标
5.12
MA5 (5日均线)
5.05
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 | 4.96 | 5.09 | 4.91 | 5.04 | +2.23% | 50,923 | 25,597,106 |
| 2024-10-30 | 5.08 | 5.15 | 4.9 | 4.93 | -3.9% | 72,510 | 36,276,943 |
| 2024-10-29 | 5.37 | 5.37 | 5.12 | 5.13 | -3.21% | 54,875 | 28,616,815 |
| 2024-10-28 | 5.2 | 5.3 | 5.15 | 5.3 | +1.92% | 52,581 | 27,647,463 |
| 2024-10-25 | 5.2 | 5.22 | 5.1 | 5.2 | +1.17% | 53,133 | 27,434,345 |
| 2024-10-24 | 5.09 | 5.23 | 5.05 | 5.14 | +0.78% | 53,016 | 27,271,193 |
| 2024-10-23 | 4.98 | 5.19 | 4.93 | 5.1 | +2.62% | 65,595 | 33,421,221 |
| 2024-10-22 | 4.87 | 5.02 | 4.78 | 4.97 | +1.43% | 53,613 | 26,277,757 |
| 2024-10-21 | 4.78 | 4.94 | 4.75 | 4.9 | +2.73% | 52,691 | 25,603,827 |
| 2024-10-18 | 4.48 | 4.87 | 4.47 | 4.77 | +5.76% | 57,531 | 26,882,863 |
| 2024-10-17 | 4.56 | 4.65 | 4.5 | 4.51 | +0.22% | 35,187 | 16,077,252 |
| 2024-10-16 | 4.55 | 4.6 | 4.44 | 4.5 | -2.17% | 37,053 | 16,758,291 |
| 2024-10-15 | 4.66 | 4.75 | 4.6 | 4.6 | -2.34% | 39,574 | 18,545,144 |
| 2024-10-14 | 4.61 | 4.73 | 4.56 | 4.71 | +1.29% | 48,803 | 22,680,103 |
| 2024-10-11 | 5.05 | 5.1 | 4.57 | 4.65 | -7% | 88,255 | 41,425,978 |
| 2024-10-10 | 5.06 | 5.22 | 4.98 | 5 | +0.2% | 64,997 | 33,113,121 |
| 2024-10-09 | 5.26 | 5.45 | 4.94 | 4.99 | -7.76% | 102,468 | 53,374,294 |
| 2024-10-08 | 5.6 | 5.63 | 5.07 | 5.41 | +12.94% | 140,770 | 75,356,308 |
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：