股票概览
5.76
+0.52%
+0.03
5.72
开盘价
5.79
最高价
5.7
最低价
354,720
成交量
数据更新至: 2024-10-31
技术指标
5.87
MA5 (5日均线)
5.89
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 | 5.79 | 5.7 | 5.76 | +0.52% | 354,720 | 204,114,502 |
| 2024-10-30 | 5.78 | 5.82 | 5.67 | 5.73 | -1.38% | 444,258 | 255,221,564 |
| 2024-10-29 | 6 | 6.04 | 5.8 | 5.81 | -4.44% | 997,802 | 586,896,087 |
| 2024-10-28 | 5.95 | 6.09 | 5.94 | 6.08 | +2.01% | 544,183 | 328,328,237 |
| 2024-10-25 | 5.89 | 5.97 | 5.87 | 5.96 | +1.02% | 482,582 | 286,171,400 |
| 2024-10-24 | 5.93 | 5.97 | 5.87 | 5.9 | -0.84% | 505,981 | 299,679,445 |
| 2024-10-23 | 5.92 | 5.97 | 5.88 | 5.95 | +0.51% | 493,004 | 292,293,553 |
| 2024-10-22 | 5.85 | 5.95 | 5.82 | 5.92 | +1.2% | 604,130 | 355,941,070 |
| 2024-10-21 | 5.94 | 5.94 | 5.84 | 5.85 | -0.68% | 424,245 | 249,175,736 |
| 2024-10-18 | 5.78 | 5.98 | 5.77 | 5.89 | +1.73% | 441,710 | 259,287,447 |
| 2024-10-17 | 5.88 | 5.9 | 5.79 | 5.79 | -0.86% | 267,269 | 155,965,317 |
| 2024-10-16 | 5.8 | 5.91 | 5.78 | 5.84 | 0% | 293,322 | 171,596,406 |
| 2024-10-15 | 5.94 | 5.99 | 5.84 | 5.84 | -2.01% | 304,836 | 180,241,766 |
| 2024-10-14 | 5.94 | 6.02 | 5.83 | 5.96 | +0.34% | 428,831 | 254,074,795 |
| 2024-10-11 | 6.18 | 6.19 | 5.87 | 5.94 | -4.04% | 456,513 | 274,818,468 |
| 2024-10-10 | 6.16 | 6.38 | 6.11 | 6.19 | +0.49% | 443,604 | 277,444,988 |
| 2024-10-09 | 6.52 | 6.52 | 6.15 | 6.16 | -7.23% | 712,132 | 449,415,154 |
| 2024-10-08 | 7.02 | 7.03 | 6.4 | 6.64 | +3.91% | 977,128 | 653,280,272 |
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：