股票概览
5.82
+0.69%
+0.04
5.75
开盘价
5.85
最高价
5.74
最低价
70,276
成交量
数据更新至: 2024-10-31
技术指标
5.83
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 | 5.75 | 5.85 | 5.74 | 5.82 | +0.69% | 70,276 | 40,832,788 |
| 2024-10-30 | 5.76 | 5.83 | 5.69 | 5.78 | -0.17% | 65,247 | 37,570,194 |
| 2024-10-29 | 5.94 | 5.98 | 5.77 | 5.79 | -2.53% | 69,234 | 40,488,414 |
| 2024-10-28 | 5.81 | 5.96 | 5.78 | 5.94 | +2.41% | 64,039 | 37,608,271 |
| 2024-10-25 | 5.67 | 5.81 | 5.67 | 5.8 | +1.58% | 58,685 | 33,840,194 |
| 2024-10-24 | 5.63 | 5.72 | 5.63 | 5.71 | +0.71% | 43,698 | 24,831,260 |
| 2024-10-23 | 5.67 | 5.74 | 5.63 | 5.67 | 0% | 64,326 | 36,570,538 |
| 2024-10-22 | 5.59 | 5.67 | 5.55 | 5.67 | +1.8% | 61,906 | 34,866,242 |
| 2024-10-21 | 5.67 | 5.68 | 5.55 | 5.57 | -0.89% | 67,506 | 37,819,777 |
| 2024-10-18 | 5.55 | 5.68 | 5.55 | 5.62 | +1.44% | 60,800 | 34,113,561 |
| 2024-10-17 | 5.58 | 5.68 | 5.53 | 5.54 | -0.89% | 43,006 | 24,164,368 |
| 2024-10-16 | 5.5 | 5.64 | 5.48 | 5.59 | +0.72% | 43,115 | 24,079,199 |
| 2024-10-15 | 5.65 | 5.68 | 5.55 | 5.55 | -1.94% | 54,480 | 30,556,290 |
| 2024-10-14 | 5.63 | 5.69 | 5.53 | 5.66 | +1.25% | 64,203 | 36,121,581 |
| 2024-10-11 | 5.75 | 5.8 | 5.56 | 5.59 | -3.45% | 79,412 | 44,922,701 |
| 2024-10-10 | 5.77 | 5.94 | 5.71 | 5.79 | +0.35% | 92,048 | 53,700,886 |
| 2024-10-09 | 6.19 | 6.19 | 5.75 | 5.77 | -8.12% | 136,398 | 81,447,213 |
| 2024-10-08 | 6.48 | 6.48 | 5.93 | 6.28 | +6.44% | 216,698 | 134,854,446 |
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：