股票概览
5.18
+0.78%
+0.04
5.14
开盘价
5.2
最高价
5.12
最低价
80,031
成交量
数据更新至: 2024-10-31
技术指标
5.19
MA5 (5日均线)
5.17
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 | 5.14 | 5.2 | 5.12 | 5.18 | +0.78% | 80,031 | 41,359,628 |
| 2024-10-30 | 5.16 | 5.21 | 5.09 | 5.14 | -0.39% | 68,730 | 35,349,759 |
| 2024-10-29 | 5.31 | 5.32 | 5.15 | 5.16 | -2.82% | 97,747 | 50,922,464 |
| 2024-10-28 | 5.18 | 5.34 | 5.17 | 5.31 | +2.71% | 153,433 | 81,077,936 |
| 2024-10-25 | 5.09 | 5.22 | 5.09 | 5.17 | +0.98% | 89,086 | 46,043,869 |
| 2024-10-24 | 5.14 | 5.16 | 5.08 | 5.12 | -0.39% | 54,487 | 27,885,926 |
| 2024-10-23 | 5.17 | 5.24 | 5.12 | 5.14 | -0.58% | 102,995 | 53,324,930 |
| 2024-10-22 | 5.11 | 5.18 | 5.11 | 5.17 | +0.58% | 67,344 | 34,672,724 |
| 2024-10-21 | 5.17 | 5.25 | 5.13 | 5.14 | -0.58% | 98,987 | 51,237,678 |
| 2024-10-18 | 5.12 | 5.25 | 5.03 | 5.17 | +0.39% | 154,284 | 79,351,203 |
| 2024-10-17 | 5.08 | 5.45 | 5.02 | 5.15 | +1.58% | 158,966 | 83,165,927 |
| 2024-10-16 | 5.06 | 5.12 | 5 | 5.07 | 0% | 61,228 | 30,982,220 |
| 2024-10-15 | 5.19 | 5.2 | 5.06 | 5.07 | -2.31% | 56,948 | 29,269,759 |
| 2024-10-14 | 5.15 | 5.21 | 5.12 | 5.19 | +1.17% | 61,194 | 31,649,633 |
| 2024-10-11 | 5.29 | 5.3 | 5.1 | 5.13 | -3.02% | 82,813 | 42,794,221 |
| 2024-10-10 | 5.11 | 5.36 | 5.03 | 5.29 | +4.55% | 157,908 | 82,587,270 |
| 2024-10-09 | 5.39 | 5.4 | 5.03 | 5.06 | -8% | 189,382 | 98,489,989 |
| 2024-10-08 | 6 | 6 | 5.3 | 5.5 | 0% | 411,474 | 230,749,530 |
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：