股票概览
5.61
+1.63%
+0.09
5.51
开盘价
5.67
最高价
5.51
最低价
61,514
成交量
数据更新至: 2024-10-31
技术指标
5.59
MA5 (5日均线)
5.55
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 | 5.51 | 5.67 | 5.51 | 5.61 | +1.63% | 61,514 | 34,423,902 |
| 2024-10-30 | 5.56 | 5.64 | 5.44 | 5.52 | -1.25% | 61,620 | 34,142,689 |
| 2024-10-29 | 5.88 | 6 | 5.55 | 5.59 | -2.61% | 101,683 | 58,177,821 |
| 2024-10-28 | 5.57 | 5.78 | 5.48 | 5.74 | +4.55% | 98,632 | 56,000,861 |
| 2024-10-25 | 5.39 | 5.51 | 5.37 | 5.49 | +2.23% | 76,925 | 41,969,339 |
| 2024-10-24 | 5.52 | 5.53 | 5.35 | 5.37 | -3.94% | 82,608 | 44,683,969 |
| 2024-10-23 | 5.64 | 5.7 | 5.51 | 5.59 | -1.06% | 77,835 | 43,604,925 |
| 2024-10-22 | 5.5 | 5.82 | 5.44 | 5.65 | +2.91% | 105,516 | 59,649,999 |
| 2024-10-21 | 5.45 | 5.54 | 5.38 | 5.49 | +0.73% | 64,382 | 35,135,438 |
| 2024-10-18 | 5.42 | 5.52 | 5.33 | 5.45 | +0.74% | 64,450 | 35,101,586 |
| 2024-10-17 | 5.4 | 5.52 | 5.38 | 5.41 | +0.56% | 51,540 | 28,124,204 |
| 2024-10-16 | 5.26 | 5.41 | 5.26 | 5.38 | +0.75% | 44,044 | 23,595,343 |
| 2024-10-15 | 5.39 | 5.48 | 5.3 | 5.34 | -0.93% | 60,335 | 32,578,459 |
| 2024-10-14 | 5.31 | 5.43 | 5.23 | 5.39 | +2.47% | 68,799 | 36,707,435 |
| 2024-10-11 | 5.33 | 5.49 | 5.23 | 5.26 | -1.31% | 84,240 | 45,156,239 |
| 2024-10-10 | 5.28 | 5.52 | 5.25 | 5.33 | +2.5% | 77,445 | 41,581,085 |
| 2024-10-09 | 5.86 | 5.88 | 5.18 | 5.2 | -14.75% | 126,155 | 69,536,597 |
| 2024-10-08 | 6.63 | 6.63 | 5.61 | 6.1 | +8.73% | 186,560 | 112,474,017 |
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：