股票概览
5.68
-1.39%
-0.08
5.71
开盘价
5.86
最高价
5.6
最低价
47,168
成交量
数据更新至: 2024-10-31
技术指标
5.68
MA5 (5日均线)
5.58
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 | 5.71 | 5.86 | 5.6 | 5.68 | -1.39% | 47,168 | 26,703,536 |
| 2024-10-30 | 5.63 | 5.97 | 5.59 | 5.76 | +2.31% | 68,185 | 39,278,816 |
| 2024-10-29 | 5.88 | 5.9 | 5.6 | 5.63 | -3.1% | 52,691 | 30,013,052 |
| 2024-10-28 | 5.59 | 5.85 | 5.54 | 5.81 | +5.06% | 62,866 | 36,213,516 |
| 2024-10-25 | 5.46 | 5.63 | 5.46 | 5.53 | +0.91% | 35,605 | 19,729,888 |
| 2024-10-24 | 5.48 | 5.62 | 5.44 | 5.48 | -0.9% | 40,274 | 22,209,147 |
| 2024-10-23 | 5.72 | 5.79 | 5.5 | 5.53 | -1.25% | 58,937 | 33,064,113 |
| 2024-10-22 | 5.34 | 5.67 | 5.34 | 5.6 | +4.09% | 68,270 | 37,607,797 |
| 2024-10-21 | 5.35 | 5.4 | 5.24 | 5.38 | +0.56% | 69,370 | 36,815,683 |
| 2024-10-18 | 5.26 | 5.4 | 5.23 | 5.35 | +1.71% | 44,670 | 23,743,359 |
| 2024-10-17 | 5.4 | 5.48 | 5.25 | 5.26 | -1.5% | 44,859 | 24,095,463 |
| 2024-10-16 | 5.34 | 5.43 | 5.28 | 5.34 | -0.19% | 43,238 | 23,108,316 |
| 2024-10-15 | 5.42 | 5.57 | 5.34 | 5.35 | -1.47% | 58,548 | 31,961,341 |
| 2024-10-14 | 5.38 | 5.49 | 5.33 | 5.43 | +0.56% | 51,975 | 28,179,551 |
| 2024-10-11 | 5.55 | 5.66 | 5.31 | 5.4 | -3.05% | 63,813 | 35,117,294 |
| 2024-10-10 | 5.72 | 5.86 | 5.5 | 5.57 | -1.24% | 89,262 | 50,754,085 |
| 2024-10-09 | 5.83 | 6.12 | 5.61 | 5.64 | -7.24% | 133,183 | 77,424,490 |
| 2024-10-08 | 6.47 | 6.48 | 5.72 | 6.08 | +1.84% | 261,880 | 160,650,237 |
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：