股票概览
5.4
-0.18%
-0.01
5.41
开盘价
5.6
最高价
5.31
最低价
241,042
成交量
数据更新至: 2024-10-31
技术指标
5.63
MA5 (5日均线)
5.77
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 | 5.41 | 5.6 | 5.31 | 5.4 | -0.18% | 241,042 | 132,186,913 |
| 2024-10-30 | 5.5 | 5.7 | 5.2 | 5.41 | -2.87% | 274,632 | 149,401,771 |
| 2024-10-29 | 5.85 | 6.03 | 5.51 | 5.57 | -5.59% | 295,261 | 169,669,866 |
| 2024-10-28 | 5.82 | 6.04 | 5.76 | 5.9 | +0.51% | 247,953 | 146,634,904 |
| 2024-10-25 | 5.66 | 6.07 | 5.61 | 5.87 | +3.71% | 303,553 | 176,893,191 |
| 2024-10-24 | 5.56 | 6.1 | 5.56 | 5.66 | -3.08% | 312,495 | 182,064,113 |
| 2024-10-23 | 5.89 | 6.26 | 5.83 | 5.84 | -4.42% | 364,929 | 217,834,540 |
| 2024-10-22 | 5.64 | 6.28 | 5.52 | 6.11 | +5.16% | 434,895 | 256,412,230 |
| 2024-10-21 | 5.89 | 6.05 | 5.71 | 5.81 | -5.07% | 343,914 | 202,523,593 |
| 2024-10-18 | 6.03 | 6.36 | 6.01 | 6.12 | -0.16% | 349,765 | 215,142,477 |
| 2024-10-17 | 5.85 | 6.32 | 5.56 | 6.13 | +12.68% | 451,183 | 263,075,452 |
| 2024-10-16 | 5.57 | 5.69 | 5.32 | 5.44 | -5.56% | 323,516 | 177,395,699 |
| 2024-10-15 | 6.03 | 6.15 | 5.71 | 5.76 | -3.19% | 302,245 | 178,699,676 |
| 2024-10-14 | 5.69 | 6.09 | 5.69 | 5.95 | 0% | 288,299 | 170,515,156 |
| 2024-10-11 | 6.1 | 6.39 | 5.3 | 5.95 | -4.19% | 410,494 | 244,755,604 |
| 2024-10-10 | 6.53 | 6.84 | 6.1 | 6.21 | -3.42% | 453,053 | 297,540,150 |
| 2024-10-09 | 6.03 | 7.2 | 5.76 | 6.43 | -3.6% | 602,584 | 385,930,155 |
| 2024-10-08 | 6.3 | 6.67 | 5.76 | 6.67 | +19.96% | 652,997 | 404,962,178 |
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：