股票概览
5.39
+0.56%
+0.03
5.32
开盘价
5.42
最高价
5.32
最低价
63,859
成交量
数据更新至: 2024-10-31
技术指标
5.36
MA5 (5日均线)
5.21
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 | 5.32 | 5.42 | 5.32 | 5.39 | +0.56% | 63,859 | 34,340,129 |
| 2024-10-30 | 5.28 | 5.39 | 5.27 | 5.36 | +0.56% | 53,982 | 28,714,942 |
| 2024-10-29 | 5.46 | 5.56 | 5.3 | 5.33 | -2.56% | 72,757 | 39,089,697 |
| 2024-10-28 | 5.24 | 5.49 | 5.24 | 5.47 | +3.99% | 74,337 | 40,244,560 |
| 2024-10-25 | 5.12 | 5.28 | 5.12 | 5.26 | +2.73% | 47,326 | 24,738,439 |
| 2024-10-24 | 5.05 | 5.14 | 5.05 | 5.12 | +0.79% | 39,013 | 19,916,106 |
| 2024-10-23 | 5.1 | 5.11 | 5.03 | 5.08 | +0.59% | 41,642 | 21,130,489 |
| 2024-10-22 | 4.98 | 5.06 | 4.96 | 5.05 | +1.2% | 45,837 | 22,986,975 |
| 2024-10-21 | 5.04 | 5.04 | 4.93 | 4.99 | -0.2% | 47,211 | 23,481,292 |
| 2024-10-18 | 4.9 | 5.05 | 4.89 | 5 | +1.21% | 44,590 | 22,154,454 |
| 2024-10-17 | 4.98 | 5.04 | 4.88 | 4.94 | -1% | 37,944 | 18,836,764 |
| 2024-10-16 | 4.89 | 5.01 | 4.86 | 4.99 | +1.42% | 40,903 | 20,313,276 |
| 2024-10-15 | 4.99 | 5.01 | 4.9 | 4.92 | -1.6% | 48,443 | 24,059,764 |
| 2024-10-14 | 4.96 | 5.04 | 4.9 | 5 | +0.81% | 55,702 | 27,718,778 |
| 2024-10-11 | 5.07 | 5.12 | 4.92 | 4.96 | -2.55% | 57,613 | 28,860,576 |
| 2024-10-10 | 5.07 | 5.15 | 4.97 | 5.09 | +1.8% | 63,272 | 32,157,972 |
| 2024-10-09 | 5.25 | 5.31 | 4.96 | 5 | -6.72% | 114,965 | 59,030,408 |
| 2024-10-08 | 5.79 | 5.79 | 5.15 | 5.36 | +1.52% | 177,713 | 96,190,700 |
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：