股票概览
5.77
+1.05%
+0.06
5.72
开盘价
5.85
最高价
5.6
最低价
241,159
成交量
数据更新至: 2024-10-31
技术指标
5.88
MA5 (5日均线)
5.77
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 | 5.72 | 5.85 | 5.6 | 5.77 | +1.05% | 241,159 | 138,459,149 |
| 2024-10-30 | 5.88 | 5.99 | 5.65 | 5.71 | -4.36% | 330,340 | 191,376,491 |
| 2024-10-29 | 5.98 | 6.01 | 5.86 | 5.97 | -0.17% | 336,703 | 199,570,506 |
| 2024-10-28 | 6.02 | 6.19 | 5.86 | 5.98 | 0% | 433,137 | 259,661,979 |
| 2024-10-25 | 5.56 | 6.1 | 5.51 | 5.98 | +5.28% | 510,310 | 298,433,329 |
| 2024-10-24 | 5.6 | 5.74 | 5.38 | 5.68 | +0.71% | 319,159 | 175,819,065 |
| 2024-10-23 | 5.72 | 5.85 | 5.61 | 5.64 | -1.4% | 382,303 | 218,074,837 |
| 2024-10-22 | 5.8 | 5.95 | 5.56 | 5.72 | -1.89% | 453,901 | 260,543,581 |
| 2024-10-21 | 5.65 | 5.95 | 5.49 | 5.83 | +7.76% | 779,274 | 446,176,695 |
| 2024-10-18 | 4.92 | 5.41 | 4.88 | 5.41 | +9.96% | 391,833 | 206,611,328 |
| 2024-10-17 | 5.1 | 5.1 | 4.89 | 4.92 | -5.2% | 334,893 | 167,174,220 |
| 2024-10-16 | 4.8 | 5.2 | 4.73 | 5.19 | +7.68% | 541,148 | 274,105,557 |
| 2024-10-15 | 4.46 | 4.87 | 4.42 | 4.82 | +7.11% | 357,570 | 168,566,003 |
| 2024-10-14 | 4.43 | 4.52 | 4.38 | 4.5 | +4.41% | 153,508 | 68,500,818 |
| 2024-10-11 | 4.58 | 4.6 | 4.27 | 4.31 | -5.9% | 168,154 | 74,031,238 |
| 2024-10-10 | 4.7 | 4.73 | 4.5 | 4.58 | +0.22% | 180,312 | 83,623,544 |
| 2024-10-09 | 5.02 | 5.03 | 4.55 | 4.57 | -8.78% | 331,531 | 158,650,818 |
| 2024-10-08 | 5 | 5.01 | 4.63 | 5.01 | +10.11% | 513,402 | 251,169,444 |
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：