股票概览
5.51
+1.47%
+0.08
5.47
开盘价
5.54
最高价
5.44
最低价
314,306
成交量
数据更新至: 2024-10-31
技术指标
5.58
MA5 (5日均线)
5.48
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 | 5.47 | 5.54 | 5.44 | 5.51 | +1.47% | 314,306 | 172,915,262 |
| 2024-10-30 | 5.5 | 5.52 | 5.38 | 5.43 | -2.69% | 438,497 | 238,803,823 |
| 2024-10-29 | 5.71 | 5.8 | 5.55 | 5.58 | -2.45% | 348,485 | 196,754,294 |
| 2024-10-28 | 5.65 | 5.73 | 5.59 | 5.72 | +1.24% | 375,499 | 212,659,826 |
| 2024-10-25 | 5.4 | 5.73 | 5.39 | 5.65 | +4.44% | 601,357 | 337,058,819 |
| 2024-10-24 | 5.5 | 5.5 | 5.36 | 5.41 | -1.1% | 226,110 | 122,124,438 |
| 2024-10-23 | 5.37 | 5.52 | 5.35 | 5.47 | +1.86% | 379,942 | 206,514,027 |
| 2024-10-22 | 5.33 | 5.37 | 5.28 | 5.37 | +1.13% | 251,520 | 133,958,921 |
| 2024-10-21 | 5.36 | 5.4 | 5.29 | 5.31 | -1.12% | 314,687 | 167,453,823 |
| 2024-10-18 | 5.26 | 5.45 | 5.2 | 5.37 | +2.09% | 308,598 | 164,427,652 |
| 2024-10-17 | 5.44 | 5.45 | 5.26 | 5.26 | -2.59% | 226,693 | 120,825,006 |
| 2024-10-16 | 5.3 | 5.44 | 5.28 | 5.4 | +1.31% | 245,948 | 132,512,772 |
| 2024-10-15 | 5.43 | 5.44 | 5.32 | 5.33 | -1.66% | 208,248 | 112,124,965 |
| 2024-10-14 | 5.37 | 5.44 | 5.28 | 5.42 | +1.69% | 247,047 | 132,798,911 |
| 2024-10-11 | 5.53 | 5.53 | 5.28 | 5.33 | -3.44% | 261,119 | 140,502,645 |
| 2024-10-10 | 5.48 | 5.66 | 5.43 | 5.52 | +0.55% | 339,024 | 188,332,436 |
| 2024-10-09 | 5.87 | 5.87 | 5.49 | 5.49 | -7.73% | 500,105 | 282,709,611 |
| 2024-10-08 | 6.3 | 6.35 | 5.78 | 5.95 | +2.94% | 912,936 | 552,715,750 |
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：