股票概览
5.32
+0.38%
+0.02
5.26
开盘价
5.41
最高价
5.26
最低价
93,411
成交量
数据更新至: 2024-10-31
技术指标
5.35
MA5 (5日均线)
5.38
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 | 5.26 | 5.41 | 5.26 | 5.32 | +0.38% | 93,411 | 49,844,993 |
| 2024-10-30 | 5.31 | 5.36 | 5.25 | 5.3 | -0.38% | 42,743 | 22,643,084 |
| 2024-10-29 | 5.49 | 5.5 | 5.31 | 5.32 | -2.74% | 64,762 | 34,796,725 |
| 2024-10-28 | 5.33 | 5.49 | 5.32 | 5.47 | +2.24% | 66,563 | 36,112,505 |
| 2024-10-25 | 5.37 | 5.41 | 5.33 | 5.35 | -0.37% | 39,683 | 21,291,366 |
| 2024-10-24 | 5.38 | 5.45 | 5.33 | 5.37 | -0.92% | 50,591 | 27,200,537 |
| 2024-10-23 | 5.41 | 5.48 | 5.41 | 5.42 | -0.73% | 43,334 | 23,580,832 |
| 2024-10-22 | 5.43 | 5.47 | 5.38 | 5.46 | +0.92% | 38,885 | 21,149,321 |
| 2024-10-21 | 5.45 | 5.49 | 5.38 | 5.41 | -0.18% | 60,648 | 32,950,198 |
| 2024-10-18 | 5.5 | 5.5 | 5.35 | 5.42 | -1.28% | 74,035 | 40,080,894 |
| 2024-10-17 | 5.6 | 5.65 | 5.47 | 5.49 | -1.79% | 53,549 | 29,744,638 |
| 2024-10-16 | 5.47 | 5.64 | 5.46 | 5.59 | +1.45% | 55,117 | 30,609,994 |
| 2024-10-15 | 5.49 | 5.6 | 5.41 | 5.51 | +0.18% | 60,888 | 33,715,079 |
| 2024-10-14 | 5.38 | 5.52 | 5.32 | 5.5 | +2.61% | 77,265 | 42,251,278 |
| 2024-10-11 | 5.4 | 5.4 | 5.24 | 5.36 | +0.19% | 61,023 | 32,512,083 |
| 2024-10-10 | 5.2 | 5.47 | 5.18 | 5.35 | +3.48% | 104,351 | 55,826,718 |
| 2024-10-09 | 5.34 | 5.36 | 5.11 | 5.17 | -4.79% | 143,511 | 75,054,651 |
| 2024-10-08 | 5.82 | 5.82 | 5.35 | 5.43 | +2.45% | 158,738 | 87,997,424 |
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：