股票概览
5.67
-1.56%
-0.09
5.7
开盘价
5.79
最高价
5.65
最低价
138,023
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 | 5.7 | 5.79 | 5.65 | 5.67 | -1.56% | 138,023 | 78,829,046 |
| 2024-10-30 | 5.78 | 5.97 | 5.68 | 5.76 | -2.7% | 221,520 | 128,482,028 |
| 2024-10-29 | 5.71 | 6.16 | 5.59 | 5.92 | +3.68% | 352,712 | 208,869,837 |
| 2024-10-28 | 5.52 | 5.72 | 5.52 | 5.71 | +2.88% | 114,787 | 64,749,343 |
| 2024-10-25 | 5.48 | 5.56 | 5.48 | 5.55 | +1.09% | 89,385 | 49,485,782 |
| 2024-10-24 | 5.42 | 5.51 | 5.41 | 5.49 | +0.73% | 83,898 | 45,812,372 |
| 2024-10-23 | 5.37 | 5.48 | 5.37 | 5.45 | +1.11% | 91,792 | 49,985,147 |
| 2024-10-22 | 5.34 | 5.39 | 5.31 | 5.39 | +0.75% | 93,863 | 50,372,510 |
| 2024-10-21 | 5.36 | 5.41 | 5.29 | 5.35 | -0.56% | 109,629 | 58,498,550 |
| 2024-10-18 | 5.29 | 5.41 | 5.25 | 5.38 | +1.7% | 116,783 | 62,234,297 |
| 2024-10-17 | 5.48 | 5.52 | 5.28 | 5.29 | -3.99% | 142,979 | 77,002,232 |
| 2024-10-16 | 5.2 | 5.55 | 5.18 | 5.51 | +5.35% | 166,213 | 90,296,579 |
| 2024-10-15 | 5.34 | 5.37 | 5.23 | 5.23 | -2.43% | 81,355 | 43,139,232 |
| 2024-10-14 | 5.25 | 5.4 | 5.24 | 5.36 | +2.1% | 71,614 | 38,105,653 |
| 2024-10-11 | 5.35 | 5.44 | 5.18 | 5.25 | -2.78% | 91,285 | 48,459,236 |
| 2024-10-10 | 5.29 | 5.55 | 5.22 | 5.4 | +3.85% | 136,359 | 73,530,841 |
| 2024-10-09 | 5.54 | 5.54 | 5.18 | 5.2 | -8.77% | 132,275 | 70,717,506 |
| 2024-10-08 | 5.97 | 5.97 | 5.4 | 5.7 | +4.97% | 217,003 | 123,302,783 |
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：