股票概览
5.7
+0.71%
+0.04
5.6
开盘价
5.85
最高价
5.5
最低价
1,798,564
成交量
数据更新至: 2024-10-31
技术指标
5.68
MA5 (5日均线)
5.54
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 | 5.85 | 5.5 | 5.7 | +0.71% | 1,798,564 | 1,018,759,235 |
| 2024-10-30 | 5.42 | 5.69 | 5.33 | 5.66 | +2.72% | 1,676,506 | 932,600,294 |
| 2024-10-29 | 5.76 | 6 | 5.5 | 5.51 | -5.81% | 2,293,424 | 1,303,987,853 |
| 2024-10-28 | 5.75 | 6.01 | 5.62 | 5.85 | +2.99% | 2,879,645 | 1,678,193,567 |
| 2024-10-25 | 5.7 | 5.79 | 5.62 | 5.68 | -1.05% | 2,618,482 | 1,492,347,915 |
| 2024-10-24 | 6 | 6.16 | 5.59 | 5.74 | -5.44% | 4,281,526 | 2,484,241,955 |
| 2024-10-23 | 5.04 | 6.07 | 5.01 | 6.07 | +19.96% | 5,386,359 | 3,112,956,015 |
| 2024-10-22 | 5.12 | 5.19 | 4.96 | 5.06 | -2.5% | 1,573,970 | 796,992,965 |
| 2024-10-21 | 4.89 | 5.38 | 4.88 | 5.19 | +6.13% | 2,784,571 | 1,451,185,581 |
| 2024-10-18 | 4.75 | 4.98 | 4.61 | 4.89 | +1.88% | 1,442,603 | 689,821,060 |
| 2024-10-17 | 4.95 | 4.99 | 4.76 | 4.8 | -2.64% | 1,166,939 | 569,313,043 |
| 2024-10-16 | 4.99 | 5.08 | 4.85 | 4.93 | -4.27% | 1,594,579 | 790,386,277 |
| 2024-10-15 | 4.88 | 5.34 | 4.8 | 5.15 | +1.38% | 2,549,444 | 1,300,530,459 |
| 2024-10-14 | 4.83 | 5.25 | 4.8 | 5.08 | +9.25% | 2,217,532 | 1,113,613,923 |
| 2024-10-11 | 4.9 | 4.9 | 4.56 | 4.65 | -7.92% | 1,503,314 | 702,371,207 |
| 2024-10-10 | 4.55 | 5.39 | 4.55 | 5.05 | +11.48% | 2,700,442 | 1,345,386,409 |
| 2024-10-09 | 5 | 5.04 | 4.52 | 4.53 | -14.37% | 2,046,326 | 982,413,415 |
| 2024-10-08 | 5.39 | 5.39 | 4.76 | 5.29 | +17.82% | 3,001,931 | 1,541,257,504 |
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：