股票概览
5.44
+2.64%
+0.14
5.36
开盘价
5.48
最高价
5.35
最低价
128,288
成交量
数据更新至: 2024-10-31
技术指标
5.39
MA5 (5日均线)
5.41
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 | 5.36 | 5.48 | 5.35 | 5.44 | +2.64% | 128,288 | 69,720,845 |
| 2024-10-30 | 5.3 | 5.39 | 5.28 | 5.3 | 0% | 90,300 | 48,168,771 |
| 2024-10-29 | 5.54 | 5.56 | 5.3 | 5.3 | -4.33% | 155,654 | 83,795,255 |
| 2024-10-28 | 5.37 | 5.56 | 5.37 | 5.54 | +2.78% | 154,274 | 84,743,093 |
| 2024-10-25 | 5.36 | 5.47 | 5.35 | 5.39 | +0.56% | 79,705 | 43,152,369 |
| 2024-10-24 | 5.4 | 5.43 | 5.33 | 5.36 | -0.92% | 47,066 | 25,251,979 |
| 2024-10-23 | 5.44 | 5.46 | 5.38 | 5.41 | -0.18% | 86,025 | 46,612,608 |
| 2024-10-22 | 5.4 | 5.44 | 5.34 | 5.42 | +0.37% | 72,223 | 39,037,044 |
| 2024-10-21 | 5.48 | 5.52 | 5.3 | 5.4 | -1.64% | 129,712 | 70,093,400 |
| 2024-10-18 | 5.34 | 5.58 | 5.26 | 5.49 | +1.67% | 161,318 | 86,936,737 |
| 2024-10-17 | 5.79 | 5.79 | 5.35 | 5.4 | -6.57% | 248,300 | 137,457,336 |
| 2024-10-16 | 5.31 | 5.88 | 5.31 | 5.78 | +6.64% | 330,380 | 188,286,606 |
| 2024-10-15 | 5.3 | 5.73 | 5.28 | 5.42 | +1.31% | 257,058 | 141,610,578 |
| 2024-10-14 | 5.08 | 5.38 | 5.04 | 5.35 | +6.15% | 168,164 | 87,617,169 |
| 2024-10-11 | 5.2 | 5.2 | 4.98 | 5.04 | -2.7% | 83,381 | 42,248,584 |
| 2024-10-10 | 5.11 | 5.3 | 4.94 | 5.18 | +1.77% | 142,751 | 73,411,615 |
| 2024-10-09 | 5.51 | 5.51 | 5.09 | 5.09 | -10.07% | 166,014 | 87,326,681 |
| 2024-10-08 | 6.1 | 6.16 | 5.54 | 5.66 | +1.07% | 297,951 | 173,661,508 |
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：