股票概览
5.48
+0.37%
+0.02
5.5
开盘价
5.56
最高价
5.42
最低价
161,598
成交量
数据更新至: 2024-10-31
技术指标
5.50
MA5 (5日均线)
5.32
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 | 5.5 | 5.56 | 5.42 | 5.48 | +0.37% | 161,598 | 88,834,036 |
| 2024-10-30 | 5.4 | 5.53 | 5.34 | 5.46 | +0.92% | 176,954 | 96,757,449 |
| 2024-10-29 | 5.61 | 5.61 | 5.41 | 5.41 | -3.74% | 297,338 | 163,585,218 |
| 2024-10-28 | 5.53 | 5.66 | 5.49 | 5.62 | +1.44% | 395,810 | 220,634,589 |
| 2024-10-25 | 5.5 | 5.64 | 5.46 | 5.54 | -0.54% | 490,321 | 270,991,064 |
| 2024-10-24 | 5.65 | 6 | 5.45 | 5.57 | +2.2% | 853,985 | 483,849,859 |
| 2024-10-23 | 5.2 | 5.45 | 5.15 | 5.45 | +10.1% | 282,876 | 151,207,259 |
| 2024-10-22 | 4.85 | 4.96 | 4.81 | 4.95 | +2.06% | 115,500 | 56,649,638 |
| 2024-10-21 | 4.89 | 4.93 | 4.81 | 4.85 | 0% | 123,036 | 59,709,248 |
| 2024-10-18 | 4.76 | 4.91 | 4.72 | 4.85 | +1.89% | 123,659 | 59,925,990 |
| 2024-10-17 | 4.83 | 4.88 | 4.74 | 4.76 | -1.45% | 74,339 | 35,835,999 |
| 2024-10-16 | 4.72 | 4.85 | 4.72 | 4.83 | +0.84% | 85,728 | 41,167,744 |
| 2024-10-15 | 4.91 | 4.92 | 4.78 | 4.79 | -2.64% | 101,261 | 49,097,073 |
| 2024-10-14 | 4.85 | 4.93 | 4.77 | 4.92 | +2.71% | 117,771 | 57,258,550 |
| 2024-10-11 | 4.96 | 4.99 | 4.7 | 4.79 | -4.2% | 136,840 | 66,026,221 |
| 2024-10-10 | 5 | 5.1 | 4.89 | 5 | +0.6% | 143,301 | 71,819,655 |
| 2024-10-09 | 5.22 | 5.22 | 4.96 | 4.97 | -6.4% | 223,710 | 113,908,695 |
| 2024-10-08 | 5.52 | 5.52 | 5.02 | 5.31 | +5.78% | 320,147 | 168,808,029 |
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：