股票概览
5.77
+5.48%
+0.3
5.57
开盘价
5.87
最高价
5.5
最低价
1,816,652
成交量
数据更新至: 2024-10-31
技术指标
5.59
MA5 (5日均线)
5.60
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 | 5.57 | 5.87 | 5.5 | 5.77 | +5.48% | 1,816,652 | 1,033,823,912 |
| 2024-10-30 | 5.49 | 5.5 | 5.4 | 5.47 | -0.73% | 541,966 | 295,047,774 |
| 2024-10-29 | 5.66 | 5.69 | 5.49 | 5.51 | -2.65% | 715,289 | 396,933,973 |
| 2024-10-28 | 5.54 | 5.66 | 5.49 | 5.66 | +2.35% | 805,152 | 450,594,417 |
| 2024-10-25 | 5.62 | 5.64 | 5.51 | 5.53 | -1.95% | 702,467 | 389,548,666 |
| 2024-10-24 | 5.63 | 5.68 | 5.59 | 5.64 | +0.18% | 464,114 | 261,548,332 |
| 2024-10-23 | 5.73 | 5.77 | 5.6 | 5.63 | -1.57% | 836,403 | 472,768,695 |
| 2024-10-22 | 5.51 | 5.72 | 5.51 | 5.72 | +3.25% | 972,497 | 550,250,857 |
| 2024-10-21 | 5.49 | 5.55 | 5.4 | 5.54 | +0.73% | 944,583 | 518,773,979 |
| 2024-10-18 | 5.44 | 5.57 | 5.37 | 5.5 | +0.55% | 897,424 | 491,054,567 |
| 2024-10-17 | 5.53 | 5.58 | 5.41 | 5.47 | -1.08% | 729,244 | 400,620,405 |
| 2024-10-16 | 5.46 | 5.55 | 5.42 | 5.53 | -0.54% | 613,735 | 337,847,016 |
| 2024-10-15 | 5.78 | 5.82 | 5.5 | 5.56 | -4.3% | 1,325,654 | 747,918,979 |
| 2024-10-14 | 5.78 | 5.91 | 5.69 | 5.81 | +0.69% | 1,099,592 | 637,283,346 |
| 2024-10-11 | 5.97 | 5.97 | 5.75 | 5.77 | -3.19% | 628,775 | 366,608,704 |
| 2024-10-10 | 5.8 | 6.11 | 5.79 | 5.96 | +2.05% | 1,234,784 | 738,130,767 |
| 2024-10-09 | 6 | 6 | 5.68 | 5.84 | -4.58% | 1,440,050 | 845,925,166 |
| 2024-10-08 | 6.53 | 6.57 | 5.9 | 6.12 | +2.17% | 2,612,597 | 1,613,822,207 |
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：