股票概览
5.73
+2.87%
+0.16
5.56
开盘价
5.75
最高价
5.55
最低价
147,227
成交量
数据更新至: 2024-10-31
技术指标
5.57
MA5 (5日均线)
5.44
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 | 5.56 | 5.75 | 5.55 | 5.73 | +2.87% | 147,227 | 83,596,306 |
| 2024-10-30 | 5.49 | 5.66 | 5.45 | 5.57 | +1.09% | 134,318 | 74,528,098 |
| 2024-10-29 | 5.66 | 5.72 | 5.47 | 5.51 | -2.13% | 151,221 | 84,304,543 |
| 2024-10-28 | 5.44 | 5.64 | 5.38 | 5.63 | +4.07% | 139,928 | 77,596,150 |
| 2024-10-25 | 5.34 | 5.46 | 5.3 | 5.41 | +1.31% | 107,717 | 58,263,782 |
| 2024-10-24 | 5.42 | 5.47 | 5.28 | 5.34 | -2.02% | 128,590 | 68,929,961 |
| 2024-10-23 | 5.36 | 5.58 | 5.28 | 5.45 | +2.06% | 189,523 | 102,847,062 |
| 2024-10-22 | 5.25 | 5.37 | 5.24 | 5.34 | +1.52% | 113,321 | 60,059,076 |
| 2024-10-21 | 5.24 | 5.33 | 5.14 | 5.26 | +1.74% | 135,841 | 71,241,566 |
| 2024-10-18 | 5.03 | 5.3 | 4.98 | 5.17 | +2.99% | 147,639 | 75,553,166 |
| 2024-10-17 | 5.06 | 5.16 | 5.01 | 5.02 | -0.4% | 103,633 | 52,814,389 |
| 2024-10-16 | 4.95 | 5.07 | 4.9 | 5.04 | +0.6% | 97,766 | 49,008,857 |
| 2024-10-15 | 5.09 | 5.16 | 4.98 | 5.01 | -1.76% | 125,711 | 63,789,746 |
| 2024-10-14 | 4.98 | 5.1 | 4.88 | 5.1 | +2.62% | 135,794 | 68,072,428 |
| 2024-10-11 | 5.16 | 5.18 | 4.91 | 4.97 | -4.24% | 144,844 | 72,851,786 |
| 2024-10-10 | 5.22 | 5.36 | 5.09 | 5.19 | +0.58% | 173,223 | 90,858,719 |
| 2024-10-09 | 5.7 | 5.7 | 5.14 | 5.16 | -14% | 287,839 | 155,880,075 |
| 2024-10-08 | 6.08 | 6.22 | 5.47 | 6 | +12.57% | 418,531 | 244,759,012 |
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：