股票概览
5.6
+1.27%
+0.07
5.55
开盘价
5.65
最高价
5.5
最低价
239,604
成交量
数据更新至: 2024-10-31
技术指标
5.55
MA5 (5日均线)
5.39
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 | 5.5 | 5.6 | +1.27% | 239,604 | 133,676,757 |
| 2024-10-30 | 5.52 | 5.58 | 5.43 | 5.53 | -1.78% | 324,386 | 178,264,482 |
| 2024-10-29 | 6.1 | 6.1 | 5.62 | 5.63 | +0.36% | 604,227 | 348,685,880 |
| 2024-10-28 | 5.4 | 5.64 | 5.4 | 5.61 | +4.28% | 292,216 | 161,205,701 |
| 2024-10-25 | 5.27 | 5.38 | 5.27 | 5.38 | +1.89% | 163,788 | 87,475,443 |
| 2024-10-24 | 5.26 | 5.31 | 5.24 | 5.28 | -0.19% | 104,382 | 55,017,596 |
| 2024-10-23 | 5.27 | 5.33 | 5.23 | 5.29 | +0.38% | 162,881 | 86,134,517 |
| 2024-10-22 | 5.15 | 5.29 | 5.13 | 5.27 | +2.33% | 197,378 | 103,219,127 |
| 2024-10-21 | 5.22 | 5.26 | 5.13 | 5.15 | -0.96% | 212,608 | 110,024,134 |
| 2024-10-18 | 5.07 | 5.28 | 5.07 | 5.2 | +2.16% | 206,648 | 106,722,001 |
| 2024-10-17 | 5.19 | 5.24 | 5.09 | 5.09 | -1.36% | 120,729 | 62,388,524 |
| 2024-10-16 | 5.15 | 5.22 | 5.13 | 5.16 | -0.39% | 108,217 | 55,958,543 |
| 2024-10-15 | 5.23 | 5.3 | 5.17 | 5.18 | -1.71% | 125,816 | 65,946,661 |
| 2024-10-14 | 5.19 | 5.29 | 5.13 | 5.27 | +2.53% | 172,503 | 90,041,206 |
| 2024-10-11 | 5.33 | 5.35 | 5.08 | 5.14 | -3.02% | 187,837 | 97,647,275 |
| 2024-10-10 | 5.33 | 5.44 | 5.18 | 5.3 | +0.38% | 237,060 | 126,086,685 |
| 2024-10-09 | 5.7 | 5.7 | 5.23 | 5.28 | -8.49% | 393,951 | 213,906,857 |
| 2024-10-08 | 6.03 | 6.03 | 5.5 | 5.77 | +5.1% | 500,404 | 288,048,950 |
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：