股票概览
5.36
+1.71%
+0.09
5.21
开盘价
5.49
最高价
5.19
最低价
343,248
成交量
数据更新至: 2024-10-31
技术指标
5.38
MA5 (5日均线)
5.37
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 | 5.21 | 5.49 | 5.19 | 5.36 | +1.71% | 343,248 | 183,751,399 |
| 2024-10-30 | 5.28 | 5.38 | 5.16 | 5.27 | -1.86% | 338,878 | 178,233,672 |
| 2024-10-29 | 5.58 | 5.67 | 5.32 | 5.37 | -3.42% | 449,317 | 245,396,309 |
| 2024-10-28 | 5.31 | 5.59 | 5.26 | 5.56 | +3.73% | 488,720 | 267,918,587 |
| 2024-10-25 | 5.23 | 5.43 | 5.23 | 5.36 | +1.71% | 354,280 | 189,768,202 |
| 2024-10-24 | 5.3 | 5.32 | 5.15 | 5.27 | -1.5% | 388,193 | 203,457,762 |
| 2024-10-23 | 5.41 | 5.54 | 5.3 | 5.35 | -4.97% | 729,523 | 395,751,835 |
| 2024-10-22 | 5.43 | 6.08 | 5.35 | 5.63 | +4.26% | 1,048,118 | 591,455,514 |
| 2024-10-21 | 5.15 | 5.45 | 5.15 | 5.4 | +5.47% | 625,935 | 334,184,971 |
| 2024-10-18 | 4.98 | 5.24 | 4.9 | 5.12 | +1.99% | 514,084 | 260,636,757 |
| 2024-10-17 | 4.98 | 5.17 | 4.98 | 5.02 | +0.4% | 434,376 | 220,739,812 |
| 2024-10-16 | 4.83 | 5.14 | 4.83 | 5 | -0.4% | 440,133 | 221,556,822 |
| 2024-10-15 | 4.88 | 5.35 | 4.74 | 5.02 | +2.03% | 589,604 | 301,213,718 |
| 2024-10-14 | 4.69 | 4.93 | 4.6 | 4.92 | +6.26% | 329,388 | 157,569,803 |
| 2024-10-11 | 4.93 | 4.94 | 4.53 | 4.63 | -6.84% | 389,069 | 182,949,879 |
| 2024-10-10 | 5.03 | 5.24 | 4.84 | 4.97 | +0.2% | 441,850 | 221,958,756 |
| 2024-10-09 | 5.61 | 5.65 | 4.96 | 4.96 | -17.33% | 855,319 | 451,564,642 |
| 2024-10-08 | 6.1 | 6.17 | 5.35 | 6 | +14.5% | 1,107,407 | 641,887,127 |
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：