股票概览
5.67
+5.19%
+0.28
5.44
开盘价
5.73
最高价
5.44
最低价
167,488
成交量
数据更新至: 2024-10-31
技术指标
5.52
MA5 (5日均线)
5.24
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 | 5.44 | 5.73 | 5.44 | 5.67 | +5.19% | 167,488 | 93,849,614 |
| 2024-10-30 | 5.44 | 5.53 | 5.3 | 5.39 | -2.53% | 137,130 | 74,055,282 |
| 2024-10-29 | 5.6 | 5.9 | 5.5 | 5.53 | -0.72% | 212,066 | 120,318,735 |
| 2024-10-28 | 5.38 | 5.8 | 5.38 | 5.57 | +2.2% | 292,515 | 162,377,177 |
| 2024-10-25 | 5.01 | 5.5 | 4.97 | 5.45 | +9% | 280,661 | 150,707,554 |
| 2024-10-24 | 5.02 | 5.04 | 4.96 | 5 | -0.4% | 60,434 | 30,172,860 |
| 2024-10-23 | 4.99 | 5.14 | 4.98 | 5.02 | +0.8% | 93,557 | 47,225,337 |
| 2024-10-22 | 4.93 | 5 | 4.88 | 4.98 | +0.61% | 80,050 | 39,637,704 |
| 2024-10-21 | 4.95 | 5.06 | 4.91 | 4.95 | +1.43% | 129,927 | 64,618,760 |
| 2024-10-18 | 4.68 | 5.09 | 4.63 | 4.88 | +4.27% | 162,921 | 79,819,818 |
| 2024-10-17 | 4.84 | 4.86 | 4.66 | 4.68 | -3.11% | 81,257 | 38,587,087 |
| 2024-10-16 | 4.62 | 4.86 | 4.6 | 4.83 | +3.21% | 90,892 | 43,563,416 |
| 2024-10-15 | 4.72 | 4.77 | 4.67 | 4.68 | -0.85% | 58,816 | 27,733,299 |
| 2024-10-14 | 4.62 | 4.76 | 4.62 | 4.72 | +2.83% | 77,016 | 36,247,787 |
| 2024-10-11 | 4.63 | 4.71 | 4.56 | 4.59 | -0.86% | 87,537 | 40,523,471 |
| 2024-10-10 | 4.65 | 4.78 | 4.53 | 4.63 | -0.86% | 153,179 | 71,225,880 |
| 2024-10-09 | 5.1 | 5.1 | 4.67 | 4.67 | -10.02% | 188,000 | 90,076,680 |
| 2024-10-08 | 5.6 | 5.65 | 5.02 | 5.19 | +0.97% | 300,127 | 159,143,044 |
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：