股票概览
5.19
+1.96%
+0.1
5.12
开盘价
5.23
最高价
5.11
最低价
250,008
成交量
数据更新至: 2024-10-31
技术指标
5.16
MA5 (5日均线)
5.18
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 | 5.12 | 5.23 | 5.11 | 5.19 | +1.96% | 250,008 | 129,433,808 |
| 2024-10-30 | 5.11 | 5.15 | 5.05 | 5.09 | -0.78% | 162,832 | 82,998,176 |
| 2024-10-29 | 5.22 | 5.29 | 5.12 | 5.13 | -1.91% | 205,030 | 106,299,706 |
| 2024-10-28 | 5.15 | 5.24 | 5.13 | 5.23 | +1.36% | 193,375 | 100,222,744 |
| 2024-10-25 | 5.15 | 5.18 | 5.14 | 5.16 | 0% | 130,497 | 67,295,695 |
| 2024-10-24 | 5.15 | 5.19 | 5.13 | 5.16 | -0.39% | 130,045 | 67,032,814 |
| 2024-10-23 | 5.17 | 5.21 | 5.16 | 5.18 | 0% | 168,208 | 87,200,107 |
| 2024-10-22 | 5.2 | 5.24 | 5.15 | 5.18 | -0.38% | 200,765 | 103,829,104 |
| 2024-10-21 | 5.27 | 5.28 | 5.15 | 5.2 | -1.33% | 259,466 | 134,465,969 |
| 2024-10-18 | 5.17 | 5.36 | 5.1 | 5.27 | +2.53% | 339,631 | 177,822,628 |
| 2024-10-17 | 5.21 | 5.29 | 5.14 | 5.14 | -1.91% | 208,322 | 108,485,108 |
| 2024-10-16 | 5.06 | 5.27 | 5.05 | 5.24 | +2.75% | 260,925 | 135,586,472 |
| 2024-10-15 | 5.2 | 5.27 | 5.07 | 5.1 | -2.86% | 255,426 | 132,181,548 |
| 2024-10-14 | 5.14 | 5.29 | 5.13 | 5.25 | +3.14% | 304,793 | 158,795,971 |
| 2024-10-11 | 5.17 | 5.25 | 5.05 | 5.09 | -1.93% | 226,230 | 116,119,151 |
| 2024-10-10 | 5.07 | 5.3 | 5.02 | 5.19 | +2.37% | 346,346 | 179,399,715 |
| 2024-10-09 | 5.5 | 5.51 | 5.07 | 5.07 | -9.95% | 521,863 | 272,983,675 |
| 2024-10-08 | 5.95 | 5.97 | 5.33 | 5.63 | +3.49% | 659,248 | 370,178,091 |
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：