股票概览
5.47
-0.18%
-0.01
5.41
开盘价
5.55
最高价
5.41
最低价
292,293
成交量
数据更新至: 2024-10-31
技术指标
5.54
MA5 (5日均线)
5.44
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 | 5.41 | 5.55 | 5.41 | 5.47 | -0.18% | 292,293 | 160,362,643 |
| 2024-10-30 | 5.45 | 5.53 | 5.37 | 5.48 | -0.18% | 224,357 | 122,324,014 |
| 2024-10-29 | 5.73 | 5.74 | 5.48 | 5.49 | -4.02% | 331,071 | 184,470,305 |
| 2024-10-28 | 5.57 | 5.73 | 5.49 | 5.72 | +3.06% | 406,208 | 227,917,872 |
| 2024-10-25 | 5.4 | 5.63 | 5.4 | 5.55 | +2.02% | 363,903 | 201,767,730 |
| 2024-10-24 | 5.5 | 5.61 | 5.38 | 5.44 | -0.91% | 325,112 | 178,542,971 |
| 2024-10-23 | 5.35 | 5.53 | 5.3 | 5.49 | +2.43% | 469,354 | 254,886,120 |
| 2024-10-22 | 5.18 | 5.36 | 5.1 | 5.36 | +3.47% | 355,656 | 186,458,974 |
| 2024-10-21 | 5.23 | 5.32 | 5.16 | 5.18 | -0.19% | 344,562 | 179,926,612 |
| 2024-10-18 | 5.1 | 5.26 | 5.09 | 5.19 | +0.97% | 306,635 | 158,696,630 |
| 2024-10-17 | 5.36 | 5.41 | 5.14 | 5.14 | -4.1% | 268,881 | 141,582,978 |
| 2024-10-16 | 5.32 | 5.44 | 5.29 | 5.36 | -0.92% | 196,003 | 104,993,996 |
| 2024-10-15 | 5.45 | 5.53 | 5.37 | 5.41 | -1.64% | 242,125 | 131,547,944 |
| 2024-10-14 | 5.34 | 5.55 | 5.34 | 5.5 | +3.19% | 244,253 | 133,607,014 |
| 2024-10-11 | 5.55 | 5.58 | 5.21 | 5.33 | -4.48% | 245,012 | 132,347,934 |
| 2024-10-10 | 5.58 | 5.75 | 5.34 | 5.58 | -2.62% | 351,244 | 195,352,776 |
| 2024-10-09 | 6.1 | 6.11 | 5.73 | 5.73 | -10.05% | 516,532 | 302,447,539 |
| 2024-10-08 | 6.55 | 6.55 | 5.86 | 6.37 | +7.06% | 902,277 | 559,988,464 |
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：