股票概览
5.43
+1.12%
+0.06
5.38
开盘价
5.48
最高价
5.34
最低价
255,171
成交量
数据更新至: 2024-10-31
技术指标
5.46
MA5 (5日均线)
5.37
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 | 5.38 | 5.48 | 5.34 | 5.43 | +1.12% | 255,171 | 138,347,606 |
| 2024-10-30 | 5.41 | 5.48 | 5.3 | 5.37 | -1.83% | 347,723 | 187,391,222 |
| 2024-10-29 | 5.82 | 5.85 | 5.45 | 5.47 | -2.15% | 605,699 | 339,063,357 |
| 2024-10-28 | 5.5 | 5.65 | 5.45 | 5.59 | +2.95% | 364,638 | 202,684,042 |
| 2024-10-25 | 5.22 | 5.5 | 5.19 | 5.43 | +2.45% | 493,979 | 266,199,045 |
| 2024-10-24 | 5.29 | 5.39 | 5.27 | 5.3 | -0.75% | 242,190 | 128,804,928 |
| 2024-10-23 | 5.42 | 5.44 | 5.28 | 5.34 | -1.29% | 376,283 | 200,691,305 |
| 2024-10-22 | 5.22 | 5.47 | 5.17 | 5.41 | +3.84% | 504,465 | 268,955,658 |
| 2024-10-21 | 5.2 | 5.28 | 5.17 | 5.21 | +0.39% | 340,729 | 177,968,003 |
| 2024-10-18 | 5.06 | 5.29 | 5.04 | 5.19 | +2.17% | 406,697 | 209,277,155 |
| 2024-10-17 | 5.13 | 5.25 | 5.07 | 5.08 | -0.78% | 302,958 | 156,250,857 |
| 2024-10-16 | 5.05 | 5.17 | 5.01 | 5.12 | -0.19% | 288,966 | 146,987,079 |
| 2024-10-15 | 5.24 | 5.35 | 5.11 | 5.13 | -2.66% | 333,818 | 174,618,817 |
| 2024-10-14 | 5.22 | 5.3 | 5.08 | 5.27 | +0.96% | 452,165 | 234,931,782 |
| 2024-10-11 | 5.59 | 5.6 | 5.15 | 5.22 | -6.62% | 564,717 | 298,451,725 |
| 2024-10-10 | 5.58 | 5.78 | 5.46 | 5.59 | +0.18% | 634,791 | 358,508,308 |
| 2024-10-09 | 5.9 | 6.09 | 5.58 | 5.58 | -7.15% | 1,062,175 | 617,002,094 |
| 2024-10-08 | 6.01 | 6.01 | 5.56 | 6.01 | +10.07% | 1,068,000 | 630,608,728 |
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：