股票概览
5.37
-0.56%
-0.03
5.36
开盘价
5.49
最高价
5.34
最低价
150,421
成交量
数据更新至: 2024-10-31
技术指标
5.37
MA5 (5日均线)
5.25
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 | 5.49 | 5.34 | 5.37 | -0.56% | 150,421 | 81,249,504 |
| 2024-10-30 | 5.26 | 5.43 | 5.21 | 5.4 | +2.47% | 182,471 | 96,904,709 |
| 2024-10-29 | 5.53 | 5.56 | 5.24 | 5.27 | -5.22% | 198,321 | 106,597,827 |
| 2024-10-28 | 5.28 | 5.57 | 5.28 | 5.56 | +5.5% | 248,775 | 136,574,733 |
| 2024-10-25 | 5.12 | 5.28 | 5.1 | 5.27 | +2.13% | 134,515 | 70,051,968 |
| 2024-10-24 | 5.2 | 5.22 | 5.1 | 5.16 | -1.71% | 90,882 | 46,854,522 |
| 2024-10-23 | 5.23 | 5.38 | 5.16 | 5.25 | +1.35% | 163,782 | 86,202,103 |
| 2024-10-22 | 5.04 | 5.18 | 5.01 | 5.18 | +2.57% | 120,488 | 61,621,637 |
| 2024-10-21 | 5.05 | 5.13 | 5 | 5.05 | +0.4% | 133,046 | 67,334,533 |
| 2024-10-18 | 4.83 | 5.13 | 4.79 | 5.03 | +3.71% | 140,931 | 69,575,722 |
| 2024-10-17 | 4.9 | 4.98 | 4.84 | 4.85 | -1.22% | 97,271 | 47,756,580 |
| 2024-10-16 | 4.87 | 4.96 | 4.78 | 4.91 | -0.2% | 76,132 | 37,324,554 |
| 2024-10-15 | 4.98 | 5.07 | 4.9 | 4.92 | -1.8% | 109,556 | 54,609,485 |
| 2024-10-14 | 4.89 | 5.03 | 4.86 | 5.01 | +2.87% | 117,369 | 58,256,262 |
| 2024-10-11 | 5.09 | 5.12 | 4.78 | 4.87 | -5.62% | 147,252 | 72,939,470 |
| 2024-10-10 | 5.1 | 5.33 | 4.95 | 5.16 | +1.78% | 191,462 | 98,634,976 |
| 2024-10-09 | 5.56 | 5.57 | 5.02 | 5.07 | -13.48% | 289,135 | 153,570,554 |
| 2024-10-08 | 6.16 | 6.16 | 5.46 | 5.86 | +14.01% | 456,733 | 263,667,245 |
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：