股票概览
5.64
+0.18%
+0.01
5.72
开盘价
5.72
最高价
5.6
最低价
202,491
成交量
数据更新至: 2024-10-31
技术指标
5.75
MA5 (5日均线)
5.52
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 | 5.72 | 5.6 | 5.64 | +0.18% | 202,491 | 114,548,947 |
| 2024-10-30 | 5.6 | 5.72 | 5.55 | 5.63 | -0.88% | 184,968 | 104,041,926 |
| 2024-10-29 | 5.91 | 5.98 | 5.65 | 5.68 | -4.05% | 320,867 | 184,826,493 |
| 2024-10-28 | 5.73 | 6.06 | 5.65 | 5.92 | +0.68% | 447,435 | 261,995,717 |
| 2024-10-25 | 5.5 | 6.07 | 5.46 | 5.88 | +6.52% | 662,342 | 384,857,939 |
| 2024-10-24 | 5.32 | 5.79 | 5.26 | 5.52 | +3.76% | 378,296 | 208,215,634 |
| 2024-10-23 | 5.37 | 5.45 | 5.26 | 5.32 | -0.93% | 252,333 | 134,589,548 |
| 2024-10-22 | 5.08 | 5.49 | 5.06 | 5.37 | +5.5% | 336,933 | 178,217,348 |
| 2024-10-21 | 5.13 | 5.18 | 5.01 | 5.09 | -1.36% | 224,875 | 114,554,075 |
| 2024-10-18 | 5.09 | 5.23 | 4.95 | 5.16 | +1.78% | 211,480 | 107,897,026 |
| 2024-10-17 | 5.26 | 5.28 | 5.06 | 5.07 | -2.69% | 176,566 | 91,240,893 |
| 2024-10-16 | 5.18 | 5.31 | 5.12 | 5.21 | -0.95% | 175,159 | 91,221,715 |
| 2024-10-15 | 5.47 | 5.51 | 5.26 | 5.26 | -5.9% | 277,760 | 150,214,420 |
| 2024-10-14 | 5.35 | 5.59 | 5.2 | 5.59 | +4.29% | 335,463 | 183,663,041 |
| 2024-10-11 | 5.11 | 5.48 | 5.07 | 5.36 | +3.88% | 300,670 | 159,349,640 |
| 2024-10-10 | 5.27 | 5.35 | 5.01 | 5.16 | -2.82% | 251,386 | 130,104,280 |
| 2024-10-09 | 5.74 | 5.74 | 5.31 | 5.31 | -10% | 373,705 | 202,969,831 |
| 2024-10-08 | 6.28 | 6.28 | 5.55 | 5.9 | +2.61% | 691,264 | 410,293,284 |
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：