股票概览
5.49
+1.29%
+0.07
5.43
开盘价
5.52
最高价
5.39
最低价
231,747
成交量
数据更新至: 2024-10-31
技术指标
5.49
MA5 (5日均线)
5.38
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 | 5.43 | 5.52 | 5.39 | 5.49 | +1.29% | 231,747 | 126,167,675 |
| 2024-10-30 | 5.42 | 5.5 | 5.35 | 5.42 | -0.55% | 199,007 | 108,064,428 |
| 2024-10-29 | 5.67 | 5.7 | 5.43 | 5.45 | -3.02% | 288,864 | 159,377,813 |
| 2024-10-28 | 5.49 | 5.63 | 5.47 | 5.62 | +2.55% | 302,276 | 167,936,925 |
| 2024-10-25 | 5.3 | 5.48 | 5.29 | 5.48 | +3.4% | 309,342 | 167,152,268 |
| 2024-10-24 | 5.31 | 5.37 | 5.28 | 5.3 | -0.38% | 167,129 | 88,893,471 |
| 2024-10-23 | 5.32 | 5.34 | 5.27 | 5.32 | +0.19% | 227,706 | 120,801,834 |
| 2024-10-22 | 5.19 | 5.31 | 5.18 | 5.31 | +2.31% | 278,367 | 146,019,623 |
| 2024-10-21 | 5.26 | 5.26 | 5.16 | 5.19 | -0.76% | 272,697 | 141,786,174 |
| 2024-10-18 | 5.15 | 5.32 | 5.09 | 5.23 | +1.75% | 371,573 | 193,157,631 |
| 2024-10-17 | 5.35 | 5.43 | 5.13 | 5.14 | -1.91% | 347,250 | 182,749,831 |
| 2024-10-16 | 5.09 | 5.36 | 5.06 | 5.24 | +2.14% | 336,671 | 175,678,933 |
| 2024-10-15 | 5.25 | 5.29 | 5.11 | 5.13 | -3.02% | 296,793 | 154,157,886 |
| 2024-10-14 | 5.25 | 5.29 | 5.13 | 5.29 | +1.34% | 238,480 | 124,649,245 |
| 2024-10-11 | 5.34 | 5.39 | 5.15 | 5.22 | -2.25% | 283,471 | 149,676,615 |
| 2024-10-10 | 5.35 | 5.53 | 5.23 | 5.34 | +0.38% | 304,048 | 163,348,309 |
| 2024-10-09 | 5.75 | 5.75 | 5.32 | 5.32 | -8.9% | 533,197 | 294,206,323 |
| 2024-10-08 | 6.32 | 6.32 | 5.6 | 5.84 | +1.39% | 813,103 | 481,848,836 |
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：