股票概览
6.03
+4.15%
+0.24
5.58
开盘价
6.36
最高价
5.36
最低价
1,134,691
成交量
数据更新至: 2024-10-31
技术指标
5.81
MA5 (5日均线)
5.20
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 | 6.36 | 5.36 | 6.03 | +4.15% | 1,134,691 | 654,717,426 |
| 2024-10-30 | 6.1 | 6.29 | 5.67 | 5.79 | -8.1% | 837,858 | 497,814,222 |
| 2024-10-29 | 5.85 | 6.3 | 5.74 | 6.3 | +9.95% | 1,141,650 | 700,466,823 |
| 2024-10-28 | 5.22 | 5.73 | 5.09 | 5.73 | +9.98% | 683,816 | 376,050,749 |
| 2024-10-25 | 5.12 | 5.5 | 5.11 | 5.21 | +3.58% | 853,639 | 451,719,587 |
| 2024-10-24 | 4.58 | 5.03 | 4.54 | 5.03 | +10.07% | 502,040 | 243,635,851 |
| 2024-10-23 | 4.43 | 4.75 | 4.43 | 4.57 | +1.78% | 321,632 | 148,389,598 |
| 2024-10-22 | 4.86 | 4.86 | 4.49 | 4.49 | +1.58% | 410,449 | 191,397,332 |
| 2024-10-21 | 4.46 | 4.47 | 4.3 | 4.42 | -0.9% | 248,374 | 108,520,798 |
| 2024-10-18 | 4.45 | 4.48 | 4.38 | 4.46 | +1.83% | 210,130 | 93,393,871 |
| 2024-10-17 | 4.43 | 4.48 | 4.33 | 4.38 | -1.57% | 192,433 | 84,612,469 |
| 2024-10-16 | 4.28 | 4.55 | 4.26 | 4.45 | +2.06% | 281,941 | 124,571,352 |
| 2024-10-15 | 4.23 | 4.58 | 4.17 | 4.36 | +2.59% | 338,613 | 148,460,903 |
| 2024-10-14 | 4.2 | 4.25 | 4.15 | 4.25 | +2.66% | 159,002 | 66,907,807 |
| 2024-10-11 | 4.16 | 4.33 | 4.12 | 4.14 | +0.24% | 246,734 | 104,055,412 |
| 2024-10-10 | 4.08 | 4.22 | 4.05 | 4.13 | +1.23% | 210,234 | 87,130,524 |
| 2024-10-09 | 4.43 | 4.43 | 4.08 | 4.08 | -9.93% | 363,678 | 153,324,620 |
| 2024-10-08 | 4.9 | 4.9 | 4.37 | 4.53 | +0.89% | 646,361 | 298,923,080 |
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：