股票概览
5.36
+2.49%
+0.13
5.18
开盘价
5.46
最高价
5.18
最低价
129,948
成交量
数据更新至: 2024-10-31
技术指标
5.42
MA5 (5日均线)
5.30
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 | 5.18 | 5.46 | 5.18 | 5.36 | +2.49% | 129,948 | 69,626,241 |
| 2024-10-30 | 5.31 | 5.35 | 5.15 | 5.23 | -2.24% | 112,860 | 59,267,424 |
| 2024-10-29 | 5.62 | 5.65 | 5.32 | 5.35 | -4.46% | 147,779 | 80,352,037 |
| 2024-10-28 | 5.6 | 5.66 | 5.46 | 5.6 | +1.08% | 128,019 | 71,107,484 |
| 2024-10-25 | 5.21 | 5.64 | 5.2 | 5.54 | +6.13% | 173,412 | 94,741,769 |
| 2024-10-24 | 5.19 | 5.42 | 5.19 | 5.22 | 0% | 128,574 | 68,411,776 |
| 2024-10-23 | 5.33 | 5.33 | 5.16 | 5.22 | -2.43% | 130,979 | 68,459,717 |
| 2024-10-22 | 5.15 | 5.38 | 5.06 | 5.35 | +3.68% | 155,423 | 81,706,641 |
| 2024-10-21 | 4.95 | 5.33 | 4.94 | 5.16 | +4.45% | 176,657 | 90,262,790 |
| 2024-10-18 | 4.71 | 5.08 | 4.7 | 4.94 | +4.22% | 138,614 | 67,499,597 |
| 2024-10-17 | 4.83 | 4.89 | 4.72 | 4.74 | -1.25% | 83,166 | 40,093,505 |
| 2024-10-16 | 4.77 | 4.88 | 4.7 | 4.8 | -0.21% | 86,826 | 41,748,991 |
| 2024-10-15 | 4.95 | 5 | 4.8 | 4.81 | -3.61% | 106,137 | 52,069,844 |
| 2024-10-14 | 4.95 | 5.04 | 4.77 | 4.99 | +0.6% | 116,950 | 57,401,721 |
| 2024-10-11 | 5.3 | 5.35 | 4.88 | 4.96 | -7.46% | 139,277 | 70,288,398 |
| 2024-10-10 | 5.7 | 5.84 | 5.35 | 5.36 | -3.94% | 163,806 | 90,628,728 |
| 2024-10-09 | 5.86 | 6.12 | 5.55 | 5.58 | -10.14% | 236,526 | 138,990,372 |
| 2024-10-08 | 6.44 | 6.44 | 5.74 | 6.21 | +15.64% | 337,349 | 206,653,190 |
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：