股票概览
5.21
-1.14%
-0.06
5.29
开盘价
5.31
最高价
5.17
最低价
1,845,126
成交量
数据更新至: 2024-10-31
技术指标
5.36
MA5 (5日均线)
5.46
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 | 5.29 | 5.31 | 5.17 | 5.21 | -1.14% | 1,845,126 | 962,041,379 |
| 2024-10-30 | 5.38 | 5.41 | 5.24 | 5.27 | -2.23% | 1,457,749 | 771,712,113 |
| 2024-10-29 | 5.42 | 5.48 | 5.37 | 5.39 | -0.55% | 1,187,019 | 642,210,848 |
| 2024-10-28 | 5.46 | 5.48 | 5.38 | 5.42 | -1.28% | 1,062,183 | 575,070,339 |
| 2024-10-25 | 5.54 | 5.55 | 5.43 | 5.49 | -0.9% | 1,298,293 | 712,270,179 |
| 2024-10-24 | 5.53 | 5.61 | 5.51 | 5.54 | -0.18% | 965,640 | 536,142,312 |
| 2024-10-23 | 5.55 | 5.59 | 5.52 | 5.55 | +0.18% | 1,216,951 | 676,138,413 |
| 2024-10-22 | 5.51 | 5.59 | 5.5 | 5.54 | 0% | 1,361,566 | 754,699,529 |
| 2024-10-21 | 5.6 | 5.6 | 5.45 | 5.54 | -1.77% | 2,346,087 | 1,294,172,076 |
| 2024-10-18 | 5.68 | 5.72 | 5.52 | 5.64 | 0% | 2,575,037 | 1,446,927,895 |
| 2024-10-17 | 5.64 | 5.83 | 5.64 | 5.64 | -0.53% | 1,933,722 | 1,104,458,658 |
| 2024-10-16 | 5.44 | 5.74 | 5.44 | 5.67 | +3.47% | 2,421,264 | 1,365,261,188 |
| 2024-10-15 | 5.6 | 5.63 | 5.48 | 5.48 | -2.84% | 2,097,306 | 1,161,141,102 |
| 2024-10-14 | 5.59 | 5.69 | 5.48 | 5.64 | +3.49% | 3,463,497 | 1,941,899,490 |
| 2024-10-11 | 5.4 | 5.67 | 5.38 | 5.45 | 0% | 2,555,695 | 1,411,094,302 |
| 2024-10-10 | 5.2 | 5.53 | 5.2 | 5.45 | +5.62% | 3,499,965 | 1,885,898,545 |
| 2024-10-09 | 5.37 | 5.4 | 5.14 | 5.16 | -4.97% | 3,420,514 | 1,801,502,123 |
| 2024-10-08 | 5.78 | 5.79 | 5.33 | 5.43 | +3.23% | 5,347,112 | 2,948,386,867 |
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：