股票概览
5.58
+0.18%
+0.01
5.39
开盘价
5.65
最高价
5.35
最低价
165,332
成交量
数据更新至: 2024-10-31
技术指标
5.35
MA5 (5日均线)
4.95
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 | 5.39 | 5.65 | 5.35 | 5.58 | +0.18% | 165,332 | 90,555,600 |
| 2024-10-30 | 5.49 | 5.62 | 5.25 | 5.57 | +0.91% | 214,175 | 117,584,691 |
| 2024-10-29 | 5.38 | 5.8 | 5.32 | 5.52 | +4.74% | 369,687 | 204,175,558 |
| 2024-10-28 | 4.81 | 5.27 | 4.79 | 5.27 | +10.02% | 144,737 | 74,985,867 |
| 2024-10-25 | 4.88 | 4.89 | 4.7 | 4.79 | -2.64% | 117,420 | 56,196,414 |
| 2024-10-24 | 4.77 | 5.08 | 4.68 | 4.92 | +1.65% | 171,845 | 83,222,008 |
| 2024-10-23 | 4.55 | 4.92 | 4.5 | 4.84 | +5.22% | 260,663 | 124,963,990 |
| 2024-10-22 | 4.19 | 4.6 | 4.15 | 4.6 | +10.05% | 143,140 | 63,842,814 |
| 2024-10-21 | 4.25 | 4.32 | 4.11 | 4.18 | -2.11% | 109,858 | 45,900,750 |
| 2024-10-18 | 4.16 | 4.31 | 4.14 | 4.27 | +1.67% | 96,062 | 40,506,342 |
| 2024-10-17 | 4.34 | 4.44 | 4.19 | 4.2 | -2.1% | 73,713 | 31,500,816 |
| 2024-10-16 | 4.32 | 4.37 | 4.24 | 4.29 | -0.92% | 62,143 | 26,804,172 |
| 2024-10-15 | 4.56 | 4.56 | 4.31 | 4.33 | -3.99% | 93,896 | 41,463,444 |
| 2024-10-14 | 4.49 | 4.55 | 4.42 | 4.51 | +1.12% | 70,878 | 31,884,781 |
| 2024-10-11 | 4.53 | 4.65 | 4.44 | 4.46 | -2.62% | 75,008 | 34,010,894 |
| 2024-10-10 | 4.69 | 4.83 | 4.55 | 4.58 | -1.93% | 110,551 | 51,571,711 |
| 2024-10-09 | 4.9 | 5.02 | 4.67 | 4.67 | -8.43% | 205,596 | 99,776,395 |
| 2024-10-08 | 5.43 | 5.49 | 4.71 | 5.1 | +2.2% | 362,415 | 186,733,432 |
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：