股票概览
5.67
+10.1%
+0.52
5.67
开盘价
5.67
最高价
5.3
最低价
886,245
成交量
数据更新至: 2024-10-31
技术指标
4.72
MA5 (5日均线)
3.98
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 | 5.67 | 5.67 | 5.3 | 5.67 | +10.1% | 886,245 | 500,030,338 |
| 2024-10-30 | 4.9 | 5.15 | 4.78 | 5.15 | +10.04% | 1,422,659 | 719,232,352 |
| 2024-10-29 | 4.68 | 4.68 | 4.38 | 4.68 | +10.12% | 1,182,322 | 548,986,880 |
| 2024-10-28 | 3.96 | 4.25 | 3.91 | 4.25 | +10.1% | 1,166,751 | 484,050,116 |
| 2024-10-25 | 3.83 | 4.04 | 3.74 | 3.86 | +5.18% | 2,656,343 | 1,046,716,146 |
| 2024-10-24 | 3.5 | 3.67 | 3.35 | 3.67 | +9.88% | 1,533,509 | 545,470,233 |
| 2024-10-23 | 3.12 | 3.34 | 3.12 | 3.34 | +9.87% | 338,073 | 111,497,171 |
| 2024-10-22 | 3.06 | 3.11 | 3.01 | 3.04 | -1.62% | 497,822 | 151,364,693 |
| 2024-10-21 | 3.02 | 3.25 | 2.98 | 3.09 | +2.32% | 981,268 | 306,504,984 |
| 2024-10-18 | 2.95 | 3.07 | 2.9 | 3.02 | +1.68% | 794,954 | 238,166,875 |
| 2024-10-17 | 3.08 | 3.12 | 2.97 | 2.97 | -3.88% | 687,885 | 207,914,274 |
| 2024-10-16 | 3.08 | 3.19 | 3.02 | 3.09 | -3.13% | 874,917 | 270,222,357 |
| 2024-10-15 | 3.06 | 3.35 | 2.95 | 3.19 | +2.24% | 1,342,113 | 426,431,791 |
| 2024-10-14 | 2.87 | 3.15 | 2.79 | 3.12 | +8.33% | 1,322,860 | 399,842,036 |
| 2024-10-11 | 2.92 | 3.07 | 2.79 | 2.88 | +2.13% | 1,390,955 | 409,410,536 |
| 2024-10-10 | 2.56 | 2.82 | 2.53 | 2.82 | +10.16% | 706,804 | 195,134,951 |
| 2024-10-09 | 2.76 | 2.76 | 2.56 | 2.56 | -9.86% | 583,954 | 153,198,050 |
| 2024-10-08 | 3.04 | 3.06 | 2.69 | 2.84 | +2.16% | 958,468 | 274,699,782 |
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：