股票概览
5.66
+1.43%
+0.08
5.55
开盘价
5.72
最高价
5.55
最低价
111,102
成交量
数据更新至: 2024-10-31
技术指标
5.62
MA5 (5日均线)
5.50
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 | 5.55 | 5.72 | 5.55 | 5.66 | +1.43% | 111,102 | 62,931,476 |
| 2024-10-30 | 5.57 | 5.63 | 5.52 | 5.58 | +0.54% | 94,853 | 52,814,071 |
| 2024-10-29 | 5.73 | 5.77 | 5.54 | 5.55 | -3.31% | 100,192 | 56,216,637 |
| 2024-10-28 | 5.57 | 5.75 | 5.52 | 5.74 | +3.24% | 125,820 | 71,134,579 |
| 2024-10-25 | 5.48 | 5.56 | 5.46 | 5.56 | +1.83% | 82,543 | 45,642,716 |
| 2024-10-24 | 5.42 | 5.48 | 5.39 | 5.46 | +0.18% | 47,844 | 26,040,833 |
| 2024-10-23 | 5.39 | 5.49 | 5.36 | 5.45 | +0.74% | 85,897 | 46,716,222 |
| 2024-10-22 | 5.28 | 5.41 | 5.27 | 5.41 | +2.27% | 59,617 | 31,862,824 |
| 2024-10-21 | 5.3 | 5.34 | 5.25 | 5.29 | +0.19% | 75,442 | 39,981,136 |
| 2024-10-18 | 5.25 | 5.35 | 5.14 | 5.28 | +0.38% | 76,673 | 40,165,199 |
| 2024-10-17 | 5.4 | 5.42 | 5.26 | 5.26 | -2.59% | 67,839 | 36,125,793 |
| 2024-10-16 | 5.28 | 5.41 | 5.26 | 5.4 | +1.69% | 61,860 | 33,152,273 |
| 2024-10-15 | 5.38 | 5.42 | 5.3 | 5.31 | -1.85% | 57,651 | 30,907,981 |
| 2024-10-14 | 5.38 | 5.45 | 5.32 | 5.41 | +1.88% | 73,554 | 39,661,348 |
| 2024-10-11 | 5.42 | 5.42 | 5.26 | 5.31 | -2.03% | 79,163 | 42,323,699 |
| 2024-10-10 | 5.39 | 5.48 | 5.3 | 5.42 | +1.69% | 113,631 | 61,518,802 |
| 2024-10-09 | 5.56 | 5.58 | 5.33 | 5.33 | -6.49% | 163,032 | 88,833,064 |
| 2024-10-08 | 6 | 6 | 5.44 | 5.7 | +3.83% | 249,866 | 142,787,837 |
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：