股票概览
5.43
+5.44%
+0.28
5.13
开盘价
5.59
最高价
5.09
最低价
2,093,892
成交量
数据更新至: 2024-10-31
技术指标
5.31
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 | 5.13 | 5.59 | 5.09 | 5.43 | +5.44% | 2,093,892 | 1,123,620,276 |
| 2024-10-30 | 5.2 | 5.29 | 5.04 | 5.15 | -2.65% | 1,363,712 | 699,789,583 |
| 2024-10-29 | 5.27 | 5.53 | 5.27 | 5.29 | +0.38% | 1,660,130 | 891,601,572 |
| 2024-10-28 | 4.97 | 5.4 | 4.97 | 5.27 | -2.41% | 1,807,971 | 940,343,292 |
| 2024-10-25 | 5.41 | 5.6 | 5.33 | 5.4 | -1.28% | 1,728,003 | 940,071,553 |
| 2024-10-24 | 5.7 | 5.85 | 5.4 | 5.47 | -5.69% | 1,981,208 | 1,104,877,720 |
| 2024-10-23 | 5.41 | 6.27 | 5.32 | 5.8 | +6.23% | 3,421,971 | 1,980,571,793 |
| 2024-10-22 | 5.9 | 5.98 | 5.31 | 5.46 | -6.51% | 2,937,641 | 1,636,334,340 |
| 2024-10-21 | 4.97 | 5.95 | 4.97 | 5.84 | +17.51% | 3,918,828 | 2,162,839,076 |
| 2024-10-18 | 4.72 | 5.17 | 4.6 | 4.97 | +2.47% | 2,541,809 | 1,233,435,198 |
| 2024-10-17 | 5.02 | 5.15 | 4.84 | 4.85 | -0.41% | 1,805,414 | 899,365,272 |
| 2024-10-16 | 4.86 | 5.1 | 4.8 | 4.87 | -5.44% | 2,081,653 | 1,029,404,120 |
| 2024-10-15 | 5.18 | 5.83 | 5.07 | 5.15 | -4.98% | 3,495,672 | 1,911,257,940 |
| 2024-10-14 | 5.07 | 5.51 | 4.51 | 5.42 | +6.07% | 3,525,152 | 1,755,956,040 |
| 2024-10-11 | 4.41 | 5.45 | 4.41 | 5.11 | +5.8% | 3,156,312 | 1,580,794,265 |
| 2024-10-10 | 5.52 | 6.13 | 4.5 | 4.83 | -6.94% | 3,838,662 | 2,021,025,513 |
| 2024-10-09 | 4.7 | 5.54 | 4.62 | 5.19 | +12.34% | 4,484,180 | 2,330,438,964 |
| 2024-10-08 | 4.62 | 4.62 | 4.3 | 4.62 | +20% | 2,272,692 | 1,042,036,367 |
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：