股票概览
5.84
+2.46%
+0.14
5.54
开盘价
6.09
最高价
5.43
最低价
1,139,530
成交量
数据更新至: 2024-10-31
技术指标
5.71
MA5 (5日均线)
5.59
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 | 5.54 | 6.09 | 5.43 | 5.84 | +2.46% | 1,139,530 | 659,007,367 |
| 2024-10-30 | 5.7 | 5.98 | 5.57 | 5.7 | -7.32% | 1,242,985 | 714,472,345 |
| 2024-10-29 | 5.96 | 6.15 | 5.83 | 6.15 | +10.02% | 1,444,582 | 880,591,821 |
| 2024-10-28 | 5.38 | 5.76 | 5.3 | 5.59 | +5.87% | 911,546 | 504,287,435 |
| 2024-10-25 | 5.1 | 5.39 | 5.1 | 5.28 | +3.53% | 841,709 | 444,465,503 |
| 2024-10-24 | 5.19 | 5.25 | 5 | 5.1 | -5.9% | 929,877 | 472,802,880 |
| 2024-10-23 | 5.3 | 5.7 | 5.3 | 5.42 | -5.08% | 1,266,973 | 696,340,267 |
| 2024-10-22 | 6 | 6.39 | 5.65 | 5.71 | -1.72% | 2,362,148 | 1,437,932,197 |
| 2024-10-21 | 5.8 | 5.81 | 5.53 | 5.81 | +10.04% | 1,143,328 | 660,505,578 |
| 2024-10-18 | 4.62 | 5.28 | 4.57 | 5.28 | +10% | 1,086,432 | 527,015,167 |
| 2024-10-17 | 4.67 | 4.8 | 4.29 | 4.8 | +10.09% | 1,227,468 | 565,687,315 |
| 2024-10-16 | 4.36 | 4.36 | 4.36 | 4.36 | +10.1% | 118,949 | 51,861,960 |
| 2024-10-15 | 4 | 4.11 | 3.93 | 3.96 | -1.25% | 169,161 | 68,087,991 |
| 2024-10-14 | 3.92 | 4.05 | 3.85 | 4.01 | +3.89% | 180,590 | 71,262,236 |
| 2024-10-11 | 3.98 | 4.02 | 3.82 | 3.86 | -3.74% | 186,750 | 73,190,353 |
| 2024-10-10 | 4.04 | 4.23 | 3.89 | 4.01 | -0.5% | 318,556 | 128,497,175 |
| 2024-10-09 | 4.36 | 4.36 | 4.03 | 4.03 | -10.04% | 445,116 | 185,615,124 |
| 2024-10-08 | 4.48 | 4.48 | 4.12 | 4.48 | +10.07% | 493,315 | 214,421,993 |
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：