股票概览
5.61
+2.56%
+0.14
5.6
开盘价
5.75
最高价
5.56
最低价
415,686
成交量
数据更新至: 2024-10-31
技术指标
5.36
MA5 (5日均线)
5.09
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 | 5.6 | 5.75 | 5.56 | 5.61 | +2.56% | 415,686 | 234,745,778 |
| 2024-10-30 | 5.33 | 5.53 | 5.26 | 5.47 | +1.3% | 253,165 | 137,764,407 |
| 2024-10-29 | 5.34 | 5.8 | 5.34 | 5.4 | +1.12% | 516,409 | 287,110,456 |
| 2024-10-28 | 5.02 | 5.4 | 5.01 | 5.34 | +6.8% | 361,567 | 189,639,081 |
| 2024-10-25 | 4.91 | 5.02 | 4.9 | 5 | +2.25% | 136,652 | 67,992,243 |
| 2024-10-24 | 4.94 | 4.94 | 4.83 | 4.89 | -0.41% | 93,877 | 45,757,152 |
| 2024-10-23 | 4.84 | 4.96 | 4.83 | 4.91 | +1.45% | 163,381 | 80,124,847 |
| 2024-10-22 | 4.72 | 4.87 | 4.7 | 4.84 | +2.54% | 176,785 | 84,897,712 |
| 2024-10-21 | 4.76 | 4.8 | 4.7 | 4.72 | -0.42% | 128,847 | 61,078,548 |
| 2024-10-18 | 4.67 | 4.81 | 4.63 | 4.74 | +1.28% | 113,104 | 53,382,516 |
| 2024-10-17 | 4.77 | 4.83 | 4.66 | 4.68 | -2.3% | 106,961 | 50,693,383 |
| 2024-10-16 | 4.68 | 4.82 | 4.68 | 4.79 | +1.27% | 90,912 | 43,360,406 |
| 2024-10-15 | 4.74 | 4.85 | 4.71 | 4.73 | -0.63% | 99,314 | 47,488,044 |
| 2024-10-14 | 4.7 | 4.81 | 4.64 | 4.76 | +1.93% | 106,204 | 50,239,839 |
| 2024-10-11 | 4.89 | 4.93 | 4.62 | 4.67 | -4.11% | 113,736 | 53,838,377 |
| 2024-10-10 | 4.86 | 4.99 | 4.82 | 4.87 | +1.25% | 150,318 | 73,908,924 |
| 2024-10-09 | 5.15 | 5.15 | 4.81 | 4.81 | -8.21% | 227,030 | 112,629,187 |
| 2024-10-08 | 5.53 | 5.53 | 5.06 | 5.24 | +3.97% | 378,660 | 199,079,761 |
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：