股票概览
5.33
+1.91%
+0.1
5.23
开盘价
5.41
最高价
5.22
最低价
2,276,987
成交量
数据更新至: 2024-10-31
技术指标
5.28
MA5 (5日均线)
5.28
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 | 5.23 | 5.41 | 5.22 | 5.33 | +1.91% | 2,276,987 | 1,214,916,462 |
| 2024-10-30 | 5.24 | 5.27 | 5.17 | 5.23 | 0% | 1,096,470 | 572,239,968 |
| 2024-10-29 | 5.34 | 5.4 | 5.21 | 5.23 | -1.69% | 1,552,002 | 821,707,639 |
| 2024-10-28 | 5.29 | 5.32 | 5.26 | 5.32 | +0.38% | 1,151,077 | 609,325,234 |
| 2024-10-25 | 5.26 | 5.37 | 5.25 | 5.3 | +0.76% | 1,421,136 | 753,717,623 |
| 2024-10-24 | 5.26 | 5.32 | 5.21 | 5.26 | -0.57% | 1,198,402 | 631,102,393 |
| 2024-10-23 | 5.29 | 5.4 | 5.23 | 5.29 | +0.19% | 1,991,828 | 1,059,064,439 |
| 2024-10-22 | 5.24 | 5.31 | 5.23 | 5.28 | +0.57% | 1,419,670 | 746,876,838 |
| 2024-10-21 | 5.32 | 5.32 | 5.2 | 5.25 | -1.87% | 2,183,374 | 1,147,991,251 |
| 2024-10-18 | 5.07 | 5.6 | 5.03 | 5.35 | +4.9% | 3,539,925 | 1,869,028,646 |
| 2024-10-17 | 5.2 | 5.32 | 5.09 | 5.1 | -0.58% | 1,873,660 | 974,587,225 |
| 2024-10-16 | 5.07 | 5.22 | 5.06 | 5.13 | -0.19% | 1,602,517 | 824,254,343 |
| 2024-10-15 | 5.29 | 5.31 | 5.13 | 5.14 | -3.38% | 1,671,631 | 875,568,172 |
| 2024-10-14 | 5.34 | 5.36 | 5.11 | 5.32 | -0.56% | 2,558,063 | 1,344,887,997 |
| 2024-10-11 | 5.41 | 5.49 | 5.28 | 5.35 | -2.73% | 2,597,781 | 1,396,884,899 |
| 2024-10-10 | 5.75 | 5.84 | 5.4 | 5.5 | -3% | 4,000,990 | 2,232,578,226 |
| 2024-10-09 | 6.27 | 6.44 | 5.66 | 5.67 | -9.86% | 7,848,547 | 4,791,308,639 |
| 2024-10-08 | 6.29 | 6.29 | 6.29 | 6.29 | +9.97% | 1,348,109 | 847,960,630 |
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：