股票概览
5.69
+1.25%
+0.07
5.58
开盘价
5.7
最高价
5.57
最低价
117,666
成交量
数据更新至: 2024-10-31
技术指标
5.63
MA5 (5日均线)
5.52
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 | 5.58 | 5.7 | 5.57 | 5.69 | +1.25% | 117,666 | 66,538,510 |
| 2024-10-30 | 5.71 | 5.74 | 5.55 | 5.62 | -0.18% | 140,696 | 79,172,541 |
| 2024-10-29 | 5.78 | 5.92 | 5.61 | 5.63 | -0.71% | 189,686 | 109,024,174 |
| 2024-10-28 | 5.58 | 5.68 | 5.55 | 5.67 | +1.98% | 99,274 | 55,771,548 |
| 2024-10-25 | 5.49 | 5.6 | 5.48 | 5.56 | +2.39% | 114,381 | 63,335,133 |
| 2024-10-24 | 5.45 | 5.47 | 5.35 | 5.43 | -0.37% | 74,136 | 39,983,882 |
| 2024-10-23 | 5.46 | 5.5 | 5.39 | 5.45 | 0% | 105,614 | 57,524,447 |
| 2024-10-22 | 5.33 | 5.46 | 5.3 | 5.45 | +2.44% | 119,199 | 64,029,541 |
| 2024-10-21 | 5.37 | 5.43 | 5.31 | 5.32 | -0.56% | 107,066 | 57,400,736 |
| 2024-10-18 | 5.2 | 5.45 | 5.19 | 5.35 | +2.69% | 128,299 | 68,068,952 |
| 2024-10-17 | 5.38 | 5.41 | 5.21 | 5.21 | -2.43% | 72,057 | 38,132,165 |
| 2024-10-16 | 5.22 | 5.37 | 5.21 | 5.34 | +1.52% | 83,627 | 44,404,028 |
| 2024-10-15 | 5.44 | 5.44 | 5.26 | 5.26 | -3.49% | 108,977 | 58,204,416 |
| 2024-10-14 | 5.37 | 5.5 | 5.34 | 5.45 | +1.3% | 99,935 | 54,273,099 |
| 2024-10-11 | 5.58 | 5.59 | 5.33 | 5.38 | -3.06% | 103,316 | 56,336,846 |
| 2024-10-10 | 5.52 | 5.71 | 5.43 | 5.55 | +1.09% | 117,882 | 65,932,539 |
| 2024-10-09 | 5.91 | 5.95 | 5.48 | 5.49 | -9.7% | 180,726 | 102,791,394 |
| 2024-10-08 | 6.43 | 6.44 | 5.82 | 6.08 | +3.93% | 246,909 | 150,948,047 |
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：