股票概览
5.47
-0.18%
-0.01
5.42
开盘价
5.49
最高价
5.4
最低价
90,777
成交量
数据更新至: 2024-10-31
技术指标
5.48
MA5 (5日均线)
5.30
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 | 5.42 | 5.49 | 5.4 | 5.47 | -0.18% | 90,777 | 49,450,517 |
| 2024-10-30 | 5.44 | 5.49 | 5.36 | 5.48 | +1.29% | 102,978 | 56,014,368 |
| 2024-10-29 | 5.68 | 5.73 | 5.41 | 5.41 | -4.42% | 145,950 | 80,425,884 |
| 2024-10-28 | 5.47 | 5.82 | 5.47 | 5.66 | +5.2% | 278,692 | 157,956,031 |
| 2024-10-25 | 5.15 | 5.39 | 5.14 | 5.38 | +4.06% | 107,781 | 56,552,658 |
| 2024-10-24 | 5.15 | 5.18 | 5.11 | 5.17 | +0.39% | 58,302 | 30,009,731 |
| 2024-10-23 | 5.17 | 5.22 | 5.11 | 5.15 | -0.39% | 84,595 | 43,771,901 |
| 2024-10-22 | 5.05 | 5.26 | 5 | 5.17 | +2.99% | 110,899 | 56,978,052 |
| 2024-10-21 | 5.06 | 5.1 | 4.99 | 5.02 | -0.59% | 80,593 | 40,581,694 |
| 2024-10-18 | 4.98 | 5.11 | 4.92 | 5.05 | +1.2% | 77,311 | 38,711,786 |
| 2024-10-17 | 5.1 | 5.14 | 4.97 | 4.99 | -1.96% | 54,492 | 27,473,349 |
| 2024-10-16 | 5.06 | 5.13 | 5.03 | 5.09 | +0.39% | 52,333 | 26,603,672 |
| 2024-10-15 | 5.07 | 5.16 | 5.03 | 5.07 | -0.78% | 62,572 | 31,877,934 |
| 2024-10-14 | 5.09 | 5.16 | 4.99 | 5.11 | +0.39% | 65,848 | 33,418,866 |
| 2024-10-11 | 5.12 | 5.22 | 5.06 | 5.09 | -1.36% | 76,024 | 38,980,763 |
| 2024-10-10 | 5.08 | 5.25 | 5.02 | 5.16 | +0.98% | 86,107 | 44,322,696 |
| 2024-10-09 | 5.57 | 5.57 | 5.1 | 5.11 | -9.88% | 154,958 | 81,549,679 |
| 2024-10-08 | 6.1 | 6.1 | 5.4 | 5.67 | +1.61% | 281,420 | 162,640,824 |
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：