股票概览
5.72
+2.51%
+0.14
5.54
开盘价
5.78
最高价
5.52
最低价
259,282
成交量
数据更新至: 2024-10-31
技术指标
5.66
MA5 (5日均线)
5.51
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 | 5.54 | 5.78 | 5.52 | 5.72 | +2.51% | 259,282 | 147,807,459 |
| 2024-10-30 | 5.54 | 5.68 | 5.5 | 5.58 | -0.18% | 202,855 | 113,100,266 |
| 2024-10-29 | 5.88 | 5.88 | 5.56 | 5.59 | -4.93% | 367,793 | 208,402,386 |
| 2024-10-28 | 5.74 | 5.96 | 5.58 | 5.88 | +5.95% | 435,894 | 252,183,440 |
| 2024-10-25 | 5.42 | 5.55 | 5.37 | 5.55 | +2.4% | 168,383 | 92,512,925 |
| 2024-10-24 | 5.39 | 5.49 | 5.36 | 5.42 | +0.74% | 143,047 | 77,496,237 |
| 2024-10-23 | 5.34 | 5.45 | 5.34 | 5.38 | +0.19% | 159,671 | 86,254,601 |
| 2024-10-22 | 5.25 | 5.39 | 5.23 | 5.37 | +2.29% | 194,093 | 103,359,062 |
| 2024-10-21 | 5.32 | 5.37 | 5.22 | 5.25 | -1.32% | 223,283 | 117,665,519 |
| 2024-10-18 | 5.2 | 5.43 | 5.14 | 5.32 | +2.5% | 181,912 | 95,859,894 |
| 2024-10-17 | 5.29 | 5.33 | 5.18 | 5.19 | -1.7% | 98,662 | 51,725,701 |
| 2024-10-16 | 5.22 | 5.33 | 5.18 | 5.28 | +0.38% | 97,595 | 51,322,375 |
| 2024-10-15 | 5.37 | 5.38 | 5.26 | 5.26 | -1.5% | 127,768 | 67,906,932 |
| 2024-10-14 | 5.27 | 5.36 | 5.19 | 5.34 | +1.33% | 125,814 | 66,480,442 |
| 2024-10-11 | 5.47 | 5.51 | 5.21 | 5.27 | -3.48% | 145,352 | 77,455,602 |
| 2024-10-10 | 5.5 | 5.68 | 5.44 | 5.46 | -0.91% | 181,715 | 100,887,605 |
| 2024-10-09 | 5.9 | 5.9 | 5.45 | 5.51 | -7.86% | 297,137 | 168,169,572 |
| 2024-10-08 | 6.22 | 6.22 | 5.66 | 5.98 | +5.84% | 421,204 | 250,181,459 |
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：