股票概览
6
+1.87%
+0.11
5.89
开盘价
6.06
最高价
5.89
最低价
129,226
成交量
数据更新至: 2024-10-31
技术指标
5.90
MA5 (5日均线)
5.73
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 | 5.89 | 6.06 | 5.89 | 6 | +1.87% | 129,226 | 77,562,454 |
| 2024-10-30 | 5.89 | 6.04 | 5.81 | 5.89 | -1.01% | 142,534 | 84,244,441 |
| 2024-10-29 | 6 | 6.14 | 5.84 | 5.95 | -0.17% | 208,068 | 125,045,034 |
| 2024-10-28 | 5.71 | 5.96 | 5.69 | 5.96 | +4.2% | 133,283 | 78,283,465 |
| 2024-10-25 | 5.63 | 5.75 | 5.63 | 5.72 | +2.14% | 109,551 | 62,357,575 |
| 2024-10-24 | 5.48 | 5.73 | 5.45 | 5.6 | +1.45% | 105,003 | 59,034,755 |
| 2024-10-23 | 5.51 | 5.67 | 5.49 | 5.52 | -0.18% | 92,083 | 51,380,397 |
| 2024-10-22 | 5.45 | 5.57 | 5.45 | 5.53 | +0.73% | 69,791 | 38,474,467 |
| 2024-10-21 | 5.59 | 5.63 | 5.45 | 5.49 | -1.96% | 114,494 | 63,468,101 |
| 2024-10-18 | 5.5 | 5.64 | 5.45 | 5.6 | +1.08% | 142,187 | 78,938,473 |
| 2024-10-17 | 5.46 | 5.8 | 5.46 | 5.54 | +1.28% | 184,820 | 104,186,357 |
| 2024-10-16 | 5.33 | 5.52 | 5.32 | 5.47 | +0.92% | 94,476 | 51,107,268 |
| 2024-10-15 | 5.38 | 5.65 | 5.34 | 5.42 | 0% | 123,305 | 67,746,707 |
| 2024-10-14 | 5.24 | 5.5 | 5.22 | 5.42 | +5.04% | 143,500 | 76,920,088 |
| 2024-10-11 | 5.39 | 5.45 | 5.12 | 5.16 | -3.91% | 93,922 | 49,384,191 |
| 2024-10-10 | 5.37 | 5.53 | 5.26 | 5.37 | +1.51% | 110,093 | 59,406,941 |
| 2024-10-09 | 5.78 | 5.78 | 5.27 | 5.29 | -9.11% | 149,112 | 81,550,405 |
| 2024-10-08 | 6.22 | 6.22 | 5.51 | 5.82 | +2.46% | 295,230 | 173,507,868 |
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：