股票概览
5.63
-1.57%
-0.09
5.63
开盘价
5.7
最高价
5.53
最低价
236,780
成交量
数据更新至: 2024-10-31
技术指标
5.79
MA5 (5日均线)
5.74
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 | 5.63 | 5.7 | 5.53 | 5.63 | -1.57% | 236,780 | 132,650,902 |
| 2024-10-30 | 5.8 | 5.82 | 5.68 | 5.72 | -1.21% | 124,158 | 71,249,888 |
| 2024-10-29 | 5.98 | 5.99 | 5.76 | 5.79 | -3.02% | 163,506 | 95,469,855 |
| 2024-10-28 | 5.88 | 5.98 | 5.86 | 5.97 | +2.05% | 145,375 | 86,035,264 |
| 2024-10-25 | 5.71 | 5.85 | 5.71 | 5.85 | +1.92% | 146,388 | 85,023,977 |
| 2024-10-24 | 5.72 | 5.78 | 5.68 | 5.74 | 0% | 101,782 | 58,199,574 |
| 2024-10-23 | 5.69 | 5.76 | 5.67 | 5.74 | +0.7% | 145,241 | 83,133,981 |
| 2024-10-22 | 5.62 | 5.7 | 5.6 | 5.7 | +1.79% | 138,786 | 78,249,585 |
| 2024-10-21 | 5.64 | 5.66 | 5.56 | 5.6 | -0.71% | 165,445 | 92,690,846 |
| 2024-10-18 | 5.55 | 5.7 | 5.5 | 5.64 | +1.44% | 152,228 | 85,284,591 |
| 2024-10-17 | 5.72 | 5.75 | 5.56 | 5.56 | -1.94% | 97,073 | 54,673,032 |
| 2024-10-16 | 5.59 | 5.73 | 5.57 | 5.67 | +0.71% | 93,860 | 53,200,365 |
| 2024-10-15 | 5.78 | 5.79 | 5.63 | 5.63 | -2.6% | 108,459 | 61,981,137 |
| 2024-10-14 | 5.75 | 5.82 | 5.66 | 5.78 | +1.23% | 121,450 | 69,715,499 |
| 2024-10-11 | 5.85 | 5.9 | 5.66 | 5.71 | -3.06% | 119,695 | 69,134,981 |
| 2024-10-10 | 5.9 | 6.02 | 5.79 | 5.89 | +1.38% | 153,234 | 90,752,987 |
| 2024-10-09 | 6.22 | 6.23 | 5.76 | 5.81 | -7.78% | 262,088 | 156,378,992 |
| 2024-10-08 | 6.72 | 6.76 | 6.08 | 6.3 | +2.27% | 446,187 | 286,073,621 |
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：