股票概览
5.89
+2.61%
+0.15
5.72
开盘价
5.96
最高价
5.72
最低价
369,934
成交量
数据更新至: 2024-10-31
技术指标
5.94
MA5 (5日均线)
5.84
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 | 5.72 | 5.96 | 5.72 | 5.89 | +2.61% | 369,934 | 217,296,285 |
| 2024-10-30 | 5.81 | 5.88 | 5.64 | 5.74 | -2.71% | 446,961 | 257,080,543 |
| 2024-10-29 | 6.1 | 6.26 | 5.88 | 5.9 | -3.12% | 595,380 | 357,488,509 |
| 2024-10-28 | 6.07 | 6.12 | 5.93 | 6.09 | +0.33% | 480,881 | 289,981,072 |
| 2024-10-25 | 5.65 | 6.24 | 5.65 | 6.07 | +6.49% | 809,183 | 489,709,244 |
| 2024-10-24 | 5.83 | 5.84 | 5.65 | 5.7 | -3.23% | 351,740 | 200,744,287 |
| 2024-10-23 | 5.77 | 5.94 | 5.69 | 5.89 | +2.08% | 492,151 | 288,536,156 |
| 2024-10-22 | 5.74 | 5.85 | 5.68 | 5.77 | +0.52% | 387,244 | 223,177,157 |
| 2024-10-21 | 5.66 | 5.88 | 5.65 | 5.74 | +2.87% | 447,748 | 257,691,357 |
| 2024-10-18 | 5.37 | 5.77 | 5.33 | 5.58 | +3.91% | 470,641 | 260,105,440 |
| 2024-10-17 | 5.48 | 5.66 | 5.37 | 5.37 | -1.47% | 332,042 | 182,780,413 |
| 2024-10-16 | 5.43 | 5.65 | 5.37 | 5.45 | -1.62% | 278,758 | 153,318,545 |
| 2024-10-15 | 5.65 | 5.81 | 5.53 | 5.54 | -2.81% | 369,095 | 209,126,110 |
| 2024-10-14 | 5.59 | 5.72 | 5.42 | 5.7 | +2.52% | 370,164 | 207,161,784 |
| 2024-10-11 | 5.96 | 5.99 | 5.41 | 5.56 | -7.49% | 527,775 | 297,201,613 |
| 2024-10-10 | 6.17 | 6.47 | 5.96 | 6.01 | -1.8% | 550,773 | 339,616,427 |
| 2024-10-09 | 6.96 | 6.96 | 6.1 | 6.12 | -13.31% | 960,658 | 628,805,822 |
| 2024-10-08 | 7.06 | 7.06 | 6.3 | 7.06 | +20.07% | 1,185,997 | 804,191,694 |
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：