股票概览
5.37
+1.13%
+0.06
5.29
开盘价
5.39
最高价
5.17
最低价
406,015
成交量
数据更新至: 2024-10-31
技术指标
5.41
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 | 5.29 | 5.39 | 5.17 | 5.37 | +1.13% | 406,015 | 214,693,362 |
| 2024-10-30 | 5.33 | 5.48 | 5.25 | 5.31 | -0.75% | 374,215 | 200,328,925 |
| 2024-10-29 | 5.55 | 5.7 | 5.28 | 5.35 | -4.63% | 631,721 | 342,388,766 |
| 2024-10-28 | 5.4 | 5.65 | 5.28 | 5.61 | +3.89% | 707,157 | 390,005,284 |
| 2024-10-25 | 5.05 | 5.5 | 5.05 | 5.4 | +5.47% | 703,231 | 377,939,361 |
| 2024-10-24 | 4.9 | 5.3 | 4.86 | 5.12 | +5.79% | 916,929 | 472,544,240 |
| 2024-10-23 | 4.5 | 4.93 | 4.48 | 4.84 | +8.04% | 874,326 | 419,503,636 |
| 2024-10-22 | 4.47 | 4.52 | 4.36 | 4.48 | +0.22% | 235,725 | 104,432,871 |
| 2024-10-21 | 4.26 | 4.59 | 4.22 | 4.47 | +5.42% | 454,334 | 200,092,189 |
| 2024-10-18 | 4.16 | 4.3 | 4.13 | 4.24 | +1.92% | 330,789 | 138,973,730 |
| 2024-10-17 | 4.33 | 4.44 | 4.16 | 4.16 | -4.15% | 289,911 | 123,632,411 |
| 2024-10-16 | 4.21 | 4.4 | 4.2 | 4.34 | -3.34% | 352,651 | 151,450,297 |
| 2024-10-15 | 4.54 | 4.62 | 4.48 | 4.49 | -1.97% | 220,540 | 100,311,907 |
| 2024-10-14 | 4.4 | 4.62 | 4.39 | 4.58 | +4.57% | 301,863 | 136,022,828 |
| 2024-10-11 | 4.57 | 4.59 | 4.34 | 4.38 | -3.74% | 232,870 | 104,092,684 |
| 2024-10-10 | 4.47 | 4.72 | 4.44 | 4.55 | +0.89% | 268,088 | 122,729,712 |
| 2024-10-09 | 4.83 | 4.85 | 4.45 | 4.51 | -8.7% | 451,210 | 209,090,727 |
| 2024-10-08 | 5.25 | 5.26 | 4.8 | 4.94 | +3.35% | 617,435 | 308,040,529 |
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：