股票概览
5.52
+2.99%
+0.16
5.46
开盘价
5.58
最高价
5.4
最低价
541,643
成交量
数据更新至: 2024-10-31
技术指标
5.45
MA5 (5日均线)
5.52
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 | 5.46 | 5.58 | 5.4 | 5.52 | +2.99% | 541,643 | 298,800,859 |
| 2024-10-30 | 5.34 | 5.41 | 5.3 | 5.36 | -0.74% | 302,993 | 161,863,522 |
| 2024-10-29 | 5.63 | 5.63 | 5.38 | 5.4 | -3.91% | 487,949 | 268,004,373 |
| 2024-10-28 | 5.37 | 5.65 | 5.31 | 5.62 | +4.66% | 576,626 | 315,989,861 |
| 2024-10-25 | 5.32 | 5.4 | 5.29 | 5.37 | +0.19% | 345,851 | 185,035,914 |
| 2024-10-24 | 5.5 | 5.5 | 5.29 | 5.36 | -3.25% | 469,074 | 250,504,471 |
| 2024-10-23 | 5.59 | 5.59 | 5.45 | 5.54 | -1.25% | 538,055 | 296,393,655 |
| 2024-10-22 | 5.51 | 5.74 | 5.4 | 5.61 | +1.63% | 756,113 | 424,098,423 |
| 2024-10-21 | 5.71 | 5.72 | 5.47 | 5.52 | -5.96% | 944,097 | 524,105,427 |
| 2024-10-18 | 5.75 | 5.95 | 5.55 | 5.87 | -3.45% | 1,429,749 | 827,259,507 |
| 2024-10-17 | 5.92 | 6.08 | 5.66 | 6.08 | +9.95% | 1,959,810 | 1,150,629,371 |
| 2024-10-16 | 5.05 | 5.53 | 5.05 | 5.53 | +9.94% | 1,092,017 | 595,413,222 |
| 2024-10-15 | 5.2 | 5.2 | 4.95 | 5.03 | -2.9% | 486,671 | 244,723,364 |
| 2024-10-14 | 5.1 | 5.2 | 4.98 | 5.18 | +7.25% | 558,729 | 285,431,380 |
| 2024-10-11 | 4.9 | 4.91 | 4.78 | 4.83 | -0.82% | 149,331 | 72,341,255 |
| 2024-10-10 | 4.75 | 4.99 | 4.73 | 4.87 | +3.62% | 244,180 | 118,949,960 |
| 2024-10-09 | 5.05 | 5.05 | 4.69 | 4.7 | -7.84% | 301,519 | 146,139,005 |
| 2024-10-08 | 5.6 | 5.65 | 4.98 | 5.1 | -1.16% | 613,327 | 318,929,017 |
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：