股票概览
5.61
+2%
+0.11
5.55
开盘价
5.65
最高价
5.51
最低价
117,314
成交量
数据更新至: 2024-10-31
技术指标
5.54
MA5 (5日均线)
5.42
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 | 5.55 | 5.65 | 5.51 | 5.61 | +2% | 117,314 | 65,644,877 |
| 2024-10-30 | 5.47 | 5.57 | 5.41 | 5.5 | 0% | 60,318 | 33,202,405 |
| 2024-10-29 | 5.6 | 5.65 | 5.44 | 5.5 | -1.96% | 85,305 | 47,079,770 |
| 2024-10-28 | 5.55 | 5.62 | 5.52 | 5.61 | +2% | 70,027 | 39,104,540 |
| 2024-10-25 | 5.36 | 5.57 | 5.34 | 5.5 | +3% | 84,808 | 46,196,038 |
| 2024-10-24 | 5.33 | 5.37 | 5.3 | 5.34 | -0.19% | 37,262 | 19,888,254 |
| 2024-10-23 | 5.31 | 5.41 | 5.31 | 5.35 | +0.56% | 79,269 | 42,563,349 |
| 2024-10-22 | 5.24 | 5.36 | 5.23 | 5.32 | +1.53% | 82,774 | 44,049,711 |
| 2024-10-21 | 5.3 | 5.31 | 5.21 | 5.24 | -0.19% | 79,155 | 41,566,614 |
| 2024-10-18 | 5.15 | 5.32 | 5.09 | 5.25 | +1.35% | 87,487 | 45,565,375 |
| 2024-10-17 | 5.29 | 5.33 | 5.16 | 5.18 | -2.08% | 72,950 | 38,142,119 |
| 2024-10-16 | 5.23 | 5.34 | 5.21 | 5.29 | +0.19% | 49,164 | 25,955,308 |
| 2024-10-15 | 5.37 | 5.41 | 5.26 | 5.28 | -2.58% | 95,341 | 50,818,039 |
| 2024-10-14 | 5.51 | 5.51 | 5.27 | 5.42 | +4.43% | 126,928 | 68,466,427 |
| 2024-10-11 | 5.43 | 5.52 | 5.15 | 5.19 | -5.12% | 95,211 | 50,238,187 |
| 2024-10-10 | 5.53 | 5.62 | 5.4 | 5.47 | -0.36% | 107,880 | 59,457,818 |
| 2024-10-09 | 5.73 | 5.89 | 5.47 | 5.49 | -7.73% | 182,565 | 103,630,640 |
| 2024-10-08 | 6.17 | 6.17 | 5.72 | 5.95 | +6.06% | 290,009 | 172,659,116 |
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：