股票概览
5.68
-0.7%
-0.04
5.7
开盘价
5.76
最高价
5.63
最低价
146,792
成交量
数据更新至: 2024-10-31
技术指标
5.82
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 | 5.7 | 5.76 | 5.63 | 5.68 | -0.7% | 146,792 | 83,598,180 |
| 2024-10-30 | 5.73 | 5.81 | 5.64 | 5.72 | -1.04% | 119,993 | 68,599,152 |
| 2024-10-29 | 6.06 | 6.07 | 5.76 | 5.78 | -4.78% | 204,983 | 120,679,410 |
| 2024-10-28 | 5.85 | 6.08 | 5.82 | 6.07 | +3.58% | 172,986 | 103,405,031 |
| 2024-10-25 | 5.74 | 5.92 | 5.7 | 5.86 | +2.09% | 183,233 | 106,656,951 |
| 2024-10-24 | 5.79 | 5.84 | 5.69 | 5.74 | -1.54% | 133,737 | 76,866,290 |
| 2024-10-23 | 5.77 | 5.95 | 5.7 | 5.83 | +1.04% | 204,706 | 118,912,153 |
| 2024-10-22 | 5.63 | 5.8 | 5.6 | 5.77 | +2.49% | 188,432 | 107,509,232 |
| 2024-10-21 | 5.66 | 5.7 | 5.54 | 5.63 | -0.53% | 194,097 | 109,092,275 |
| 2024-10-18 | 5.43 | 5.78 | 5.36 | 5.66 | +4.04% | 190,986 | 106,063,807 |
| 2024-10-17 | 5.58 | 5.64 | 5.42 | 5.44 | -2.51% | 111,592 | 61,702,850 |
| 2024-10-16 | 5.54 | 5.69 | 5.52 | 5.58 | -0.36% | 91,130 | 50,950,557 |
| 2024-10-15 | 5.71 | 5.77 | 5.58 | 5.6 | -2.78% | 125,888 | 71,438,161 |
| 2024-10-14 | 5.71 | 5.8 | 5.55 | 5.76 | +0.88% | 134,347 | 76,491,709 |
| 2024-10-11 | 6.01 | 6.06 | 5.64 | 5.71 | -5.78% | 155,290 | 90,219,336 |
| 2024-10-10 | 6.08 | 6.28 | 6 | 6.06 | +1% | 218,253 | 134,034,103 |
| 2024-10-09 | 6.5 | 6.56 | 5.99 | 6 | -11.63% | 309,907 | 194,680,583 |
| 2024-10-08 | 7.19 | 7.19 | 6.26 | 6.79 | +13.17% | 484,377 | 324,765,977 |
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：