股票概览
5.25
+0.19%
+0.01
5.21
开盘价
5.28
最高价
5.2
最低价
119,801
成交量
数据更新至: 2024-10-31
技术指标
5.25
MA5 (5日均线)
5.17
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 | 5.28 | 5.2 | 5.25 | +0.19% | 119,801 | 62,888,467 |
| 2024-10-30 | 5.22 | 5.27 | 5.17 | 5.24 | 0% | 142,509 | 74,286,310 |
| 2024-10-29 | 5.35 | 5.39 | 5.2 | 5.24 | -1.87% | 196,414 | 103,598,222 |
| 2024-10-28 | 5.19 | 5.36 | 5.17 | 5.34 | +3.29% | 224,039 | 118,553,373 |
| 2024-10-25 | 5.11 | 5.18 | 5.1 | 5.17 | +0.98% | 171,423 | 88,235,539 |
| 2024-10-24 | 5.09 | 5.18 | 5.09 | 5.12 | +0.39% | 122,655 | 62,995,546 |
| 2024-10-23 | 5.15 | 5.18 | 5.08 | 5.1 | -0.97% | 156,984 | 80,533,445 |
| 2024-10-22 | 5.05 | 5.18 | 5.03 | 5.15 | +1.98% | 187,305 | 96,119,936 |
| 2024-10-21 | 4.98 | 5.06 | 4.96 | 5.05 | +1% | 188,224 | 94,338,823 |
| 2024-10-18 | 4.89 | 5.09 | 4.88 | 5 | +2.25% | 180,686 | 89,948,910 |
| 2024-10-17 | 4.95 | 5.01 | 4.88 | 4.89 | -0.61% | 100,954 | 49,938,746 |
| 2024-10-16 | 4.81 | 4.97 | 4.79 | 4.92 | +0.2% | 102,683 | 50,476,197 |
| 2024-10-15 | 4.95 | 5.02 | 4.91 | 4.91 | -1.41% | 128,101 | 63,602,704 |
| 2024-10-14 | 4.91 | 4.99 | 4.85 | 4.98 | +1.43% | 150,453 | 74,202,837 |
| 2024-10-11 | 5.1 | 5.16 | 4.86 | 4.91 | -5.03% | 184,001 | 91,933,173 |
| 2024-10-10 | 5.17 | 5.3 | 5.11 | 5.17 | 0% | 237,854 | 123,708,080 |
| 2024-10-09 | 5.42 | 5.42 | 4.97 | 5.17 | -6.17% | 464,732 | 242,411,387 |
| 2024-10-08 | 5.8 | 5.8 | 5.26 | 5.51 | +4.36% | 476,536 | 262,043,194 |
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：