股票概览
5.57
+1.83%
+0.1
5.53
开盘价
5.64
最高价
5.49
最低价
92,445
成交量
数据更新至: 2024-10-31
技术指标
5.51
MA5 (5日均线)
5.33
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 | 5.53 | 5.64 | 5.49 | 5.57 | +1.83% | 92,445 | 51,506,210 |
| 2024-10-30 | 5.44 | 5.55 | 5.4 | 5.47 | +0.92% | 82,369 | 45,087,545 |
| 2024-10-29 | 5.67 | 5.68 | 5.4 | 5.42 | -4.24% | 136,639 | 75,215,650 |
| 2024-10-28 | 5.4 | 5.69 | 5.39 | 5.66 | +4.43% | 184,846 | 102,697,533 |
| 2024-10-25 | 5.5 | 5.55 | 5.32 | 5.42 | -1.09% | 187,578 | 101,596,917 |
| 2024-10-24 | 5.11 | 5.6 | 5.11 | 5.48 | +7.03% | 269,340 | 144,559,296 |
| 2024-10-23 | 5.1 | 5.17 | 5.07 | 5.12 | 0% | 86,247 | 44,233,392 |
| 2024-10-22 | 5.05 | 5.14 | 5 | 5.12 | +1.99% | 81,542 | 41,406,224 |
| 2024-10-21 | 5.1 | 5.16 | 4.98 | 5.02 | +0.2% | 87,063 | 43,834,890 |
| 2024-10-18 | 4.89 | 5.1 | 4.84 | 5.01 | +2.66% | 83,964 | 41,693,547 |
| 2024-10-17 | 5.01 | 5.06 | 4.88 | 4.88 | -2.2% | 65,621 | 32,595,525 |
| 2024-10-16 | 4.9 | 5.09 | 4.86 | 4.99 | -1.58% | 93,056 | 46,527,403 |
| 2024-10-15 | 5.16 | 5.19 | 5.06 | 5.07 | -2.5% | 62,969 | 32,291,745 |
| 2024-10-14 | 5.16 | 5.26 | 5.01 | 5.2 | +5.26% | 94,658 | 48,618,068 |
| 2024-10-11 | 5.18 | 5.18 | 4.9 | 4.94 | -5% | 75,866 | 38,232,752 |
| 2024-10-10 | 5.14 | 5.35 | 5.07 | 5.2 | +2.56% | 108,972 | 57,038,064 |
| 2024-10-09 | 5.58 | 5.58 | 5.06 | 5.07 | -11.83% | 155,175 | 82,360,257 |
| 2024-10-08 | 6.18 | 6.18 | 5.39 | 5.75 | +8.49% | 241,844 | 139,177,967 |
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：