股票概览
5.64
+1.08%
+0.06
5.56
开盘价
5.67
最高价
5.52
最低价
130,916
成交量
数据更新至: 2024-10-31
技术指标
5.67
MA5 (5日均线)
5.64
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 | 5.56 | 5.67 | 5.52 | 5.64 | +1.08% | 130,916 | 73,580,282 |
| 2024-10-30 | 5.61 | 5.65 | 5.53 | 5.58 | -0.53% | 93,446 | 52,174,911 |
| 2024-10-29 | 5.76 | 5.8 | 5.6 | 5.61 | -3.11% | 160,312 | 90,998,778 |
| 2024-10-28 | 5.58 | 5.79 | 5.52 | 5.79 | +1.05% | 238,286 | 134,930,595 |
| 2024-10-25 | 5.67 | 5.74 | 5.64 | 5.73 | +0.7% | 145,638 | 83,158,254 |
| 2024-10-24 | 5.62 | 5.8 | 5.59 | 5.69 | +0.71% | 138,270 | 78,488,955 |
| 2024-10-23 | 5.63 | 5.68 | 5.6 | 5.65 | +0.36% | 121,399 | 68,477,701 |
| 2024-10-22 | 5.51 | 5.63 | 5.5 | 5.63 | +2.55% | 138,819 | 77,411,542 |
| 2024-10-21 | 5.54 | 5.56 | 5.47 | 5.49 | -0.9% | 135,547 | 74,727,484 |
| 2024-10-18 | 5.42 | 5.59 | 5.38 | 5.54 | +2.21% | 136,930 | 75,014,519 |
| 2024-10-17 | 5.51 | 5.56 | 5.42 | 5.42 | -1.63% | 80,883 | 44,403,653 |
| 2024-10-16 | 5.49 | 5.57 | 5.47 | 5.51 | -0.18% | 73,508 | 40,549,497 |
| 2024-10-15 | 5.61 | 5.63 | 5.51 | 5.52 | -1.6% | 81,811 | 45,525,821 |
| 2024-10-14 | 5.55 | 5.63 | 5.47 | 5.61 | +1.81% | 94,220 | 52,463,750 |
| 2024-10-11 | 5.66 | 5.66 | 5.46 | 5.51 | -2.82% | 129,575 | 72,016,890 |
| 2024-10-10 | 5.68 | 5.78 | 5.56 | 5.67 | +0.71% | 160,681 | 91,493,024 |
| 2024-10-09 | 6.08 | 6.08 | 5.61 | 5.63 | -9.49% | 295,190 | 171,636,275 |
| 2024-10-08 | 6.59 | 6.6 | 6.02 | 6.22 | +2.98% | 465,380 | 293,656,779 |
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：