股票概览
5.61
+3.51%
+0.19
5.42
开盘价
5.71
最高价
5.42
最低价
460,060
成交量
数据更新至: 2024-10-31
技术指标
5.52
MA5 (5日均线)
5.47
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 | 5.42 | 5.71 | 5.42 | 5.61 | +3.51% | 460,060 | 256,605,389 |
| 2024-10-30 | 5.39 | 5.54 | 5.38 | 5.42 | +0.18% | 241,368 | 131,148,007 |
| 2024-10-29 | 5.64 | 5.68 | 5.38 | 5.41 | -4.25% | 379,291 | 209,073,461 |
| 2024-10-28 | 5.46 | 5.68 | 5.46 | 5.65 | +2.73% | 472,371 | 264,240,717 |
| 2024-10-25 | 5.46 | 5.54 | 5.42 | 5.5 | +0.73% | 318,918 | 174,857,792 |
| 2024-10-24 | 5.4 | 5.53 | 5.33 | 5.46 | -0.18% | 305,284 | 165,551,793 |
| 2024-10-23 | 5.5 | 5.69 | 5.43 | 5.47 | -2.15% | 518,355 | 286,159,954 |
| 2024-10-22 | 5.33 | 5.77 | 5.3 | 5.59 | +4.29% | 745,140 | 412,992,712 |
| 2024-10-21 | 5.35 | 5.39 | 5.29 | 5.36 | +1.71% | 397,357 | 212,538,029 |
| 2024-10-18 | 5.12 | 5.4 | 5.06 | 5.27 | +1.74% | 443,504 | 231,316,249 |
| 2024-10-17 | 5.26 | 5.45 | 5.17 | 5.18 | +0.58% | 444,117 | 235,699,059 |
| 2024-10-16 | 5.09 | 5.23 | 5.05 | 5.15 | -0.19% | 229,448 | 118,455,474 |
| 2024-10-15 | 5.2 | 5.29 | 5.15 | 5.16 | -2.09% | 274,243 | 143,087,082 |
| 2024-10-14 | 5.11 | 5.27 | 5.08 | 5.27 | +3.94% | 324,171 | 168,852,175 |
| 2024-10-11 | 5.31 | 5.31 | 5.01 | 5.07 | -5.76% | 381,627 | 196,438,037 |
| 2024-10-10 | 5.24 | 5.56 | 5.14 | 5.38 | +4.06% | 524,986 | 282,426,061 |
| 2024-10-09 | 5.67 | 5.69 | 5.16 | 5.17 | -12.67% | 615,444 | 333,204,676 |
| 2024-10-08 | 6.32 | 6.37 | 5.43 | 5.92 | +9.63% | 926,186 | 544,447,833 |
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：