股票概览
5.61
+0.36%
+0.02
5.57
开盘价
5.7
最高价
5.55
最低价
171,272
成交量
数据更新至: 2024-10-31
技术指标
5.58
MA5 (5日均线)
5.42
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 | 5.57 | 5.7 | 5.55 | 5.61 | +0.36% | 171,272 | 96,285,754 |
| 2024-10-30 | 5.56 | 5.66 | 5.47 | 5.59 | -0.18% | 210,641 | 117,035,092 |
| 2024-10-29 | 5.69 | 5.9 | 5.59 | 5.6 | -1.58% | 399,653 | 230,895,400 |
| 2024-10-28 | 5.41 | 5.72 | 5.41 | 5.69 | +5.37% | 329,673 | 183,854,579 |
| 2024-10-25 | 5.4 | 5.47 | 5.35 | 5.4 | +1.31% | 220,016 | 119,050,560 |
| 2024-10-24 | 5.33 | 5.35 | 5.25 | 5.33 | -0.74% | 114,145 | 60,383,469 |
| 2024-10-23 | 5.28 | 5.42 | 5.24 | 5.37 | +1.7% | 192,576 | 102,776,414 |
| 2024-10-22 | 5.2 | 5.31 | 5.15 | 5.28 | +1.93% | 166,129 | 87,343,811 |
| 2024-10-21 | 5.16 | 5.25 | 5.15 | 5.18 | +0.39% | 162,112 | 84,126,309 |
| 2024-10-18 | 5.02 | 5.24 | 4.98 | 5.16 | +2.38% | 160,560 | 82,307,610 |
| 2024-10-17 | 5.08 | 5.17 | 5.03 | 5.04 | -0.79% | 89,843 | 45,772,758 |
| 2024-10-16 | 5.02 | 5.1 | 4.99 | 5.08 | +0.2% | 109,126 | 55,117,197 |
| 2024-10-15 | 5.13 | 5.24 | 5.05 | 5.07 | -1.17% | 142,330 | 73,423,217 |
| 2024-10-14 | 5.02 | 5.15 | 4.96 | 5.13 | +2.81% | 149,023 | 75,514,506 |
| 2024-10-11 | 5.14 | 5.2 | 4.93 | 4.99 | -3.11% | 192,308 | 97,193,820 |
| 2024-10-10 | 5.1 | 5.45 | 5.08 | 5.15 | +1.58% | 264,919 | 138,899,665 |
| 2024-10-09 | 5.6 | 5.6 | 5.02 | 5.07 | -12.44% | 408,772 | 215,496,438 |
| 2024-10-08 | 6.2 | 6.25 | 5.39 | 5.79 | +8.22% | 606,960 | 350,758,077 |
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：