股票概览
5.51
+0.36%
+0.02
5.45
开盘价
5.53
最高价
5.45
最低价
285,112
成交量
数据更新至: 2024-10-31
技术指标
5.61
MA5 (5日均线)
5.63
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 | 5.45 | 5.53 | 5.45 | 5.51 | +0.36% | 285,112 | 156,666,193 |
| 2024-10-30 | 5.5 | 5.56 | 5.42 | 5.49 | -0.54% | 291,854 | 160,018,053 |
| 2024-10-29 | 5.72 | 5.74 | 5.5 | 5.52 | -3.66% | 528,038 | 295,645,968 |
| 2024-10-28 | 5.78 | 5.78 | 5.6 | 5.73 | -1.21% | 547,893 | 310,355,951 |
| 2024-10-25 | 5.69 | 5.8 | 5.66 | 5.8 | +1.93% | 326,815 | 188,202,781 |
| 2024-10-24 | 5.71 | 5.75 | 5.63 | 5.69 | -0.7% | 186,572 | 105,896,764 |
| 2024-10-23 | 5.71 | 5.77 | 5.66 | 5.73 | +0.7% | 312,573 | 178,694,897 |
| 2024-10-22 | 5.58 | 5.69 | 5.54 | 5.69 | +2.71% | 341,920 | 192,604,834 |
| 2024-10-21 | 5.57 | 5.62 | 5.51 | 5.54 | -0.36% | 382,696 | 212,712,786 |
| 2024-10-18 | 5.53 | 5.68 | 5.42 | 5.56 | +1.28% | 402,747 | 222,887,196 |
| 2024-10-17 | 5.65 | 5.7 | 5.48 | 5.49 | -2.83% | 251,934 | 140,718,698 |
| 2024-10-16 | 5.57 | 5.71 | 5.53 | 5.65 | 0% | 217,858 | 122,950,710 |
| 2024-10-15 | 5.77 | 5.8 | 5.64 | 5.65 | -2.25% | 309,418 | 176,838,834 |
| 2024-10-14 | 5.8 | 5.81 | 5.65 | 5.78 | +1.05% | 340,871 | 195,800,426 |
| 2024-10-11 | 5.97 | 5.97 | 5.67 | 5.72 | -3.21% | 347,437 | 200,981,160 |
| 2024-10-10 | 5.94 | 6.07 | 5.82 | 5.91 | +0.85% | 466,484 | 277,664,744 |
| 2024-10-09 | 6.23 | 6.23 | 5.72 | 5.86 | -5.02% | 718,572 | 427,178,353 |
| 2024-10-08 | 6.49 | 6.49 | 5.91 | 6.17 | +4.58% | 871,209 | 539,614,187 |
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：