股票概览
5.62
+0.54%
+0.03
5.59
开盘价
5.73
最高价
5.53
最低价
47,442
成交量
数据更新至: 2024-10-31
技术指标
5.63
MA5 (5日均线)
5.50
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 | 5.59 | 5.73 | 5.53 | 5.62 | +0.54% | 47,442 | 26,803,030 |
| 2024-10-30 | 5.6 | 5.7 | 5.5 | 5.59 | -0.71% | 42,622 | 23,835,502 |
| 2024-10-29 | 5.8 | 5.85 | 5.57 | 5.63 | -1.92% | 66,375 | 37,559,067 |
| 2024-10-28 | 5.56 | 5.77 | 5.56 | 5.74 | +3.24% | 68,643 | 39,073,545 |
| 2024-10-25 | 5.4 | 5.6 | 5.39 | 5.56 | +2.21% | 50,703 | 28,001,782 |
| 2024-10-24 | 5.42 | 5.45 | 5.35 | 5.44 | 0% | 39,327 | 21,237,056 |
| 2024-10-23 | 5.45 | 5.56 | 5.38 | 5.44 | 0% | 58,169 | 31,871,907 |
| 2024-10-22 | 5.33 | 5.47 | 5.3 | 5.44 | +2.26% | 61,615 | 33,230,936 |
| 2024-10-21 | 5.25 | 5.38 | 5.2 | 5.32 | +2.11% | 55,795 | 29,542,621 |
| 2024-10-18 | 5.06 | 5.35 | 5.03 | 5.21 | +2.56% | 61,666 | 32,075,168 |
| 2024-10-17 | 5.14 | 5.25 | 5.08 | 5.08 | -0.78% | 47,558 | 24,635,868 |
| 2024-10-16 | 5.03 | 5.16 | 4.96 | 5.12 | +0.79% | 44,434 | 22,651,044 |
| 2024-10-15 | 5.15 | 5.25 | 5.06 | 5.08 | -1.74% | 58,377 | 30,106,455 |
| 2024-10-14 | 5.02 | 5.17 | 4.98 | 5.17 | +3.19% | 54,472 | 27,733,432 |
| 2024-10-11 | 5.19 | 5.22 | 4.94 | 5.01 | -4.39% | 63,680 | 32,286,725 |
| 2024-10-10 | 5.23 | 5.42 | 5.06 | 5.24 | +1.35% | 73,877 | 38,748,885 |
| 2024-10-09 | 5.68 | 5.7 | 5.12 | 5.17 | -12.67% | 108,971 | 59,484,377 |
| 2024-10-08 | 6.15 | 6.3 | 5.5 | 5.92 | +10.45% | 161,346 | 94,861,010 |
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：