股票概览
5.73
0%
0
5.72
开盘价
5.84
最高价
5.72
最低价
209,890
成交量
数据更新至: 2024-10-31
技术指标
5.72
MA5 (5日均线)
5.57
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 | 5.72 | 5.84 | 5.72 | 5.73 | 0% | 209,890 | 120,842,179 |
| 2024-10-30 | 5.6 | 5.76 | 5.6 | 5.73 | +1.42% | 212,786 | 121,050,326 |
| 2024-10-29 | 5.85 | 5.89 | 5.62 | 5.65 | -3.75% | 280,365 | 160,936,273 |
| 2024-10-28 | 5.58 | 5.87 | 5.5 | 5.87 | +4.45% | 357,653 | 204,821,296 |
| 2024-10-25 | 5.58 | 5.72 | 5.56 | 5.62 | +1.44% | 306,255 | 171,864,016 |
| 2024-10-24 | 5.44 | 5.57 | 5.38 | 5.54 | +1.65% | 251,894 | 138,622,213 |
| 2024-10-23 | 5.48 | 5.56 | 5.39 | 5.45 | -0.55% | 190,641 | 104,222,245 |
| 2024-10-22 | 5.32 | 5.49 | 5.29 | 5.48 | +3.2% | 254,342 | 138,075,207 |
| 2024-10-21 | 5.3 | 5.36 | 5.25 | 5.31 | +0.57% | 204,594 | 108,498,948 |
| 2024-10-18 | 5.21 | 5.32 | 5.15 | 5.28 | +1.15% | 212,186 | 111,527,211 |
| 2024-10-17 | 5.29 | 5.32 | 5.2 | 5.22 | -1.14% | 143,048 | 75,339,322 |
| 2024-10-16 | 5.17 | 5.32 | 5.15 | 5.28 | +0.76% | 132,965 | 70,091,181 |
| 2024-10-15 | 5.28 | 5.37 | 5.23 | 5.24 | -1.5% | 158,695 | 83,976,371 |
| 2024-10-14 | 5.19 | 5.33 | 5.13 | 5.32 | +3.5% | 193,101 | 101,301,211 |
| 2024-10-11 | 5.37 | 5.39 | 5.11 | 5.14 | -4.46% | 197,067 | 103,005,405 |
| 2024-10-10 | 5.28 | 5.61 | 5.17 | 5.38 | +1.13% | 306,185 | 164,202,636 |
| 2024-10-09 | 5.85 | 5.86 | 5.32 | 5.32 | -9.98% | 408,341 | 223,342,142 |
| 2024-10-08 | 6.2 | 6.2 | 5.64 | 5.91 | +4.79% | 669,832 | 400,063,955 |
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：