股票概览
5.62
+3.69%
+0.2
5.32
开盘价
5.73
最高价
5.32
最低价
639,346
成交量
数据更新至: 2024-10-31
技术指标
5.33
MA5 (5日均线)
5.23
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 | 5.32 | 5.73 | 5.32 | 5.62 | +3.69% | 639,346 | 356,021,597 |
| 2024-10-30 | 5.17 | 5.55 | 5.14 | 5.42 | +4.03% | 536,671 | 288,078,018 |
| 2024-10-29 | 5.33 | 5.35 | 5.2 | 5.21 | -1.7% | 312,203 | 164,559,252 |
| 2024-10-28 | 5.07 | 5.3 | 5.03 | 5.3 | +3.92% | 456,571 | 238,043,823 |
| 2024-10-25 | 5.12 | 5.18 | 5.07 | 5.1 | -1.92% | 396,515 | 202,779,950 |
| 2024-10-24 | 5.25 | 5.26 | 5.12 | 5.2 | -0.95% | 328,880 | 170,522,063 |
| 2024-10-23 | 5.14 | 5.45 | 5.05 | 5.25 | +2.14% | 723,029 | 382,094,405 |
| 2024-10-22 | 4.98 | 5.18 | 4.92 | 5.14 | +3.01% | 512,848 | 261,890,151 |
| 2024-10-21 | 5.03 | 5.06 | 4.9 | 4.99 | -0.8% | 453,099 | 224,957,353 |
| 2024-10-18 | 4.81 | 5.25 | 4.76 | 5.03 | +5.01% | 675,918 | 341,138,240 |
| 2024-10-17 | 4.83 | 4.9 | 4.75 | 4.79 | -0.21% | 207,526 | 100,175,160 |
| 2024-10-16 | 4.71 | 4.86 | 4.71 | 4.8 | -0.41% | 159,412 | 76,250,021 |
| 2024-10-15 | 5 | 5.02 | 4.8 | 4.82 | -2.63% | 233,337 | 114,599,123 |
| 2024-10-14 | 4.77 | 4.96 | 4.74 | 4.95 | +4.21% | 258,346 | 125,867,294 |
| 2024-10-11 | 5 | 5.02 | 4.69 | 4.75 | -4.43% | 249,641 | 120,632,799 |
| 2024-10-10 | 4.95 | 5.14 | 4.9 | 4.97 | +0.81% | 324,835 | 163,075,956 |
| 2024-10-09 | 5.25 | 5.34 | 4.92 | 4.93 | -9.54% | 473,299 | 241,187,501 |
| 2024-10-08 | 5.75 | 5.75 | 5.05 | 5.45 | +4.21% | 884,140 | 479,026,408 |
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：