股票概览
5.7
+0.18%
+0.01
5.73
开盘价
5.82
最高价
5.61
最低价
501,985
成交量
数据更新至: 2024-10-31
技术指标
5.56
MA5 (5日均线)
5.20
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 | 5.73 | 5.82 | 5.61 | 5.7 | +0.18% | 501,985 | 286,502,198 |
| 2024-10-30 | 5.63 | 5.98 | 5.54 | 5.69 | -0.87% | 647,422 | 373,336,699 |
| 2024-10-29 | 5.74 | 5.74 | 5.47 | 5.74 | +4.94% | 900,357 | 509,756,756 |
| 2024-10-28 | 5.47 | 5.47 | 5.47 | 5.47 | +4.99% | 33,855 | 18,518,915 |
| 2024-10-25 | 5.15 | 5.21 | 5.11 | 5.21 | +5.04% | 251,691 | 130,612,443 |
| 2024-10-24 | 5.31 | 5.37 | 4.94 | 4.96 | -2.94% | 761,992 | 392,427,957 |
| 2024-10-23 | 5 | 5.11 | 4.94 | 5.11 | +4.93% | 302,397 | 152,834,636 |
| 2024-10-22 | 4.68 | 4.87 | 4.64 | 4.87 | +4.96% | 406,250 | 195,898,523 |
| 2024-10-21 | 4.61 | 4.72 | 4.59 | 4.64 | +1.31% | 267,439 | 124,435,840 |
| 2024-10-18 | 4.51 | 4.63 | 4.48 | 4.58 | +1.33% | 278,372 | 126,986,327 |
| 2024-10-17 | 4.57 | 4.65 | 4.52 | 4.52 | -0.44% | 242,191 | 110,935,379 |
| 2024-10-16 | 4.43 | 4.58 | 4.42 | 4.54 | +1.34% | 201,281 | 91,015,699 |
| 2024-10-15 | 4.47 | 4.6 | 4.44 | 4.48 | 0% | 245,132 | 110,730,786 |
| 2024-10-14 | 4.38 | 4.48 | 4.36 | 4.48 | +2.75% | 213,156 | 94,235,974 |
| 2024-10-11 | 4.34 | 4.53 | 4.31 | 4.36 | 0% | 282,931 | 125,077,887 |
| 2024-10-10 | 4.49 | 4.52 | 4.34 | 4.36 | -3.11% | 330,043 | 145,592,229 |
| 2024-10-09 | 4.66 | 4.7 | 4.5 | 4.5 | -5.06% | 436,570 | 199,203,615 |
| 2024-10-08 | 4.88 | 4.88 | 4.6 | 4.74 | +1.94% | 760,724 | 361,957,458 |
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：