股票概览
5.98
+7.75%
+0.43
5.51
开盘价
6.11
最高价
5.51
最低价
732,225
成交量
数据更新至: 2024-10-31
技术指标
5.74
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 | 5.51 | 6.11 | 5.51 | 5.98 | +7.75% | 732,225 | 436,674,354 |
| 2024-10-30 | 5.58 | 5.67 | 5.48 | 5.55 | -2.29% | 243,012 | 135,269,018 |
| 2024-10-29 | 5.85 | 5.97 | 5.66 | 5.68 | -2.57% | 336,584 | 195,939,520 |
| 2024-10-28 | 5.62 | 5.84 | 5.62 | 5.83 | +3.19% | 271,236 | 156,385,071 |
| 2024-10-25 | 5.57 | 5.69 | 5.53 | 5.65 | +1.62% | 246,349 | 138,664,664 |
| 2024-10-24 | 5.47 | 5.58 | 5.45 | 5.56 | +1.28% | 207,631 | 114,694,326 |
| 2024-10-23 | 5.47 | 5.6 | 5.45 | 5.49 | +0.18% | 218,364 | 120,710,967 |
| 2024-10-22 | 5.47 | 5.51 | 5.42 | 5.48 | -0.18% | 210,662 | 114,886,996 |
| 2024-10-21 | 5.56 | 5.58 | 5.44 | 5.49 | -1.44% | 327,583 | 179,627,211 |
| 2024-10-18 | 5.39 | 5.7 | 5.34 | 5.57 | +3.34% | 354,259 | 195,278,106 |
| 2024-10-17 | 5.45 | 5.53 | 5.38 | 5.39 | -1.1% | 205,479 | 112,065,789 |
| 2024-10-16 | 5.36 | 5.55 | 5.36 | 5.45 | +0.37% | 234,306 | 127,837,324 |
| 2024-10-15 | 5.55 | 5.69 | 5.41 | 5.43 | -3.72% | 337,182 | 187,432,311 |
| 2024-10-14 | 5.59 | 5.66 | 5.31 | 5.64 | +3.68% | 429,333 | 237,951,397 |
| 2024-10-11 | 5.46 | 5.63 | 5.37 | 5.44 | -1.63% | 395,049 | 218,755,722 |
| 2024-10-10 | 5.95 | 6 | 5.53 | 5.53 | -9.93% | 689,253 | 387,066,278 |
| 2024-10-09 | 6.3 | 6.41 | 6.14 | 6.14 | -9.97% | 820,004 | 509,297,549 |
| 2024-10-08 | 6.82 | 6.82 | 6.36 | 6.82 | +10% | 1,376,764 | 925,301,605 |
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：