股票概览
6.52
+9.95%
+0.59
5.97
开盘价
6.52
最高价
5.95
最低价
704,660
成交量
数据更新至: 2024-10-31
技术指标
5.97
MA5 (5日均线)
5.66
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 | 5.97 | 6.52 | 5.95 | 6.52 | +9.95% | 704,660 | 447,610,012 |
| 2024-10-30 | 5.82 | 5.94 | 5.79 | 5.93 | +1.37% | 349,670 | 205,050,846 |
| 2024-10-29 | 6.01 | 6.1 | 5.79 | 5.85 | -1.35% | 576,220 | 341,252,979 |
| 2024-10-28 | 5.67 | 5.97 | 5.62 | 5.93 | +5.89% | 603,201 | 352,013,801 |
| 2024-10-25 | 5.4 | 5.64 | 5.4 | 5.6 | +4.09% | 438,732 | 243,894,813 |
| 2024-10-24 | 5.35 | 5.41 | 5.31 | 5.38 | +0.37% | 220,471 | 118,235,701 |
| 2024-10-23 | 5.36 | 5.39 | 5.31 | 5.36 | +0.37% | 238,840 | 127,827,213 |
| 2024-10-22 | 5.31 | 5.38 | 5.29 | 5.34 | +0.95% | 234,819 | 125,279,713 |
| 2024-10-21 | 5.4 | 5.42 | 5.26 | 5.29 | -1.31% | 287,729 | 152,563,908 |
| 2024-10-18 | 5.25 | 5.44 | 5.2 | 5.36 | +2.49% | 248,285 | 132,605,489 |
| 2024-10-17 | 5.3 | 5.38 | 5.23 | 5.23 | -1.13% | 175,520 | 92,972,991 |
| 2024-10-16 | 5.26 | 5.34 | 5.22 | 5.29 | -0.38% | 163,952 | 86,507,064 |
| 2024-10-15 | 5.45 | 5.45 | 5.29 | 5.31 | -2.21% | 218,049 | 117,155,477 |
| 2024-10-14 | 5.38 | 5.45 | 5.3 | 5.43 | +0.93% | 272,466 | 146,506,718 |
| 2024-10-11 | 5.57 | 5.57 | 5.31 | 5.38 | -2.89% | 318,094 | 172,178,628 |
| 2024-10-10 | 5.57 | 5.74 | 5.41 | 5.54 | -0.36% | 387,462 | 215,108,207 |
| 2024-10-09 | 5.71 | 5.78 | 5.48 | 5.56 | -5.6% | 597,083 | 337,590,194 |
| 2024-10-08 | 6.1 | 6.16 | 5.57 | 5.89 | +5.18% | 876,293 | 514,793,527 |
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：