股票概览
5.58
+0.18%
+0.01
5.57
开盘价
5.63
最高价
5.53
最低价
75,055
成交量
数据更新至: 2024-10-31
技术指标
5.60
MA5 (5日均线)
5.48
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 | 5.57 | 5.63 | 5.53 | 5.58 | +0.18% | 75,055 | 41,869,704 |
| 2024-10-30 | 5.58 | 5.63 | 5.5 | 5.57 | -0.18% | 54,419 | 30,229,983 |
| 2024-10-29 | 5.76 | 5.83 | 5.55 | 5.58 | -2.62% | 96,774 | 54,654,981 |
| 2024-10-28 | 5.55 | 5.74 | 5.55 | 5.73 | +3.8% | 111,471 | 63,217,553 |
| 2024-10-25 | 5.44 | 5.53 | 5.44 | 5.52 | +1.47% | 70,572 | 38,741,560 |
| 2024-10-24 | 5.36 | 5.46 | 5.34 | 5.44 | +1.12% | 67,371 | 36,532,084 |
| 2024-10-23 | 5.36 | 5.45 | 5.35 | 5.38 | +0.19% | 67,253 | 36,323,328 |
| 2024-10-22 | 5.35 | 5.41 | 5.32 | 5.37 | -0.19% | 71,867 | 38,531,417 |
| 2024-10-21 | 5.24 | 5.55 | 5.18 | 5.38 | +2.67% | 145,099 | 77,415,623 |
| 2024-10-18 | 5.16 | 5.3 | 5.13 | 5.24 | +0.96% | 78,007 | 40,677,100 |
| 2024-10-17 | 5.35 | 5.38 | 5.18 | 5.19 | -2.81% | 78,532 | 41,432,227 |
| 2024-10-16 | 5.3 | 5.38 | 5.26 | 5.34 | +1.91% | 90,442 | 48,288,651 |
| 2024-10-15 | 5.39 | 5.42 | 5.21 | 5.24 | -3.14% | 98,309 | 52,308,072 |
| 2024-10-14 | 5.42 | 5.5 | 5.33 | 5.41 | +1.69% | 121,806 | 65,788,835 |
| 2024-10-11 | 5.29 | 5.55 | 5.23 | 5.32 | +0.38% | 146,105 | 78,596,384 |
| 2024-10-10 | 5.21 | 5.42 | 5.11 | 5.3 | +1.92% | 119,137 | 62,792,206 |
| 2024-10-09 | 5.5 | 5.54 | 5.17 | 5.2 | -8.77% | 178,964 | 96,260,509 |
| 2024-10-08 | 6.02 | 6.03 | 5.48 | 5.7 | +4.01% | 280,721 | 160,244,895 |
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：