股票概览
5.78
+1.4%
+0.08
5.67
开盘价
5.8
最高价
5.63
最低价
1,145,379
成交量
数据更新至: 2024-10-31
技术指标
5.72
MA5 (5日均线)
5.68
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 | 5.8 | 5.63 | 5.78 | +1.4% | 1,145,379 | 657,842,620 |
| 2024-10-30 | 5.63 | 5.79 | 5.62 | 5.7 | +0.71% | 996,448 | 566,895,101 |
| 2024-10-29 | 5.85 | 5.85 | 5.64 | 5.66 | -2.75% | 1,156,325 | 661,112,951 |
| 2024-10-28 | 5.66 | 5.84 | 5.64 | 5.82 | +3.01% | 1,514,236 | 870,690,128 |
| 2024-10-25 | 5.62 | 5.69 | 5.59 | 5.65 | -0.53% | 990,177 | 557,935,108 |
| 2024-10-24 | 5.62 | 5.69 | 5.55 | 5.68 | +0.35% | 903,129 | 507,741,819 |
| 2024-10-23 | 5.65 | 5.7 | 5.63 | 5.66 | -0.18% | 826,167 | 467,731,617 |
| 2024-10-22 | 5.59 | 5.68 | 5.56 | 5.67 | +0.89% | 976,080 | 550,071,208 |
| 2024-10-21 | 5.58 | 5.74 | 5.52 | 5.62 | +1.44% | 1,484,844 | 835,345,453 |
| 2024-10-18 | 5.47 | 5.62 | 5.43 | 5.54 | +1.84% | 1,130,942 | 623,739,880 |
| 2024-10-17 | 5.58 | 5.61 | 5.44 | 5.44 | -1.98% | 700,068 | 386,577,919 |
| 2024-10-16 | 5.47 | 5.6 | 5.44 | 5.55 | +1.09% | 724,710 | 400,932,453 |
| 2024-10-15 | 5.59 | 5.68 | 5.49 | 5.49 | -1.96% | 962,526 | 537,615,421 |
| 2024-10-14 | 5.53 | 5.63 | 5.5 | 5.6 | +1.82% | 941,500 | 525,013,333 |
| 2024-10-11 | 5.65 | 5.66 | 5.44 | 5.5 | -1.61% | 828,207 | 459,783,971 |
| 2024-10-10 | 5.55 | 5.77 | 5.45 | 5.59 | +1.82% | 1,513,878 | 849,176,513 |
| 2024-10-09 | 5.77 | 5.78 | 5.41 | 5.49 | -6.79% | 2,067,703 | 1,155,667,382 |
| 2024-10-08 | 6.3 | 6.3 | 5.68 | 5.89 | +2.79% | 3,055,160 | 1,822,600,175 |
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：