股票概览
5.96
+2.41%
+0.14
6.11
开盘价
6.4
最高价
5.85
最低价
1,464,847
成交量
数据更新至: 2024-10-31
技术指标
5.49
MA5 (5日均线)
5.21
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 | 6.11 | 6.4 | 5.85 | 5.96 | +2.41% | 1,464,847 | 898,854,583 |
| 2024-10-30 | 5.24 | 5.82 | 5.21 | 5.82 | +10.02% | 586,293 | 328,005,795 |
| 2024-10-29 | 5.24 | 5.56 | 5.16 | 5.29 | +1.34% | 609,245 | 327,867,242 |
| 2024-10-28 | 5.12 | 5.23 | 5.1 | 5.22 | +1.56% | 272,250 | 141,065,803 |
| 2024-10-25 | 5.03 | 5.17 | 5.03 | 5.14 | +2.39% | 284,093 | 145,161,597 |
| 2024-10-24 | 5.12 | 5.17 | 4.98 | 5.02 | -2.33% | 257,556 | 129,834,172 |
| 2024-10-23 | 4.92 | 5.37 | 4.85 | 5.14 | +4.47% | 508,887 | 258,550,811 |
| 2024-10-22 | 4.75 | 4.95 | 4.73 | 4.92 | +3.58% | 291,519 | 141,049,902 |
| 2024-10-21 | 4.84 | 4.84 | 4.71 | 4.75 | -1.25% | 221,132 | 105,032,552 |
| 2024-10-18 | 4.74 | 4.86 | 4.7 | 4.81 | +1.05% | 252,178 | 120,440,467 |
| 2024-10-17 | 5.03 | 5.05 | 4.75 | 4.76 | -4.8% | 351,430 | 171,359,117 |
| 2024-10-16 | 4.93 | 5.07 | 4.88 | 5 | +1.42% | 325,551 | 162,515,344 |
| 2024-10-15 | 5 | 5.17 | 4.9 | 4.93 | -4.46% | 434,182 | 218,054,714 |
| 2024-10-14 | 5.05 | 5.24 | 4.96 | 5.16 | +7.95% | 631,475 | 321,568,667 |
| 2024-10-11 | 4.72 | 4.86 | 4.67 | 4.78 | +1.27% | 200,390 | 95,246,717 |
| 2024-10-10 | 4.75 | 4.85 | 4.61 | 4.72 | +1.51% | 240,181 | 113,242,409 |
| 2024-10-09 | 5.06 | 5.06 | 4.65 | 4.65 | -10.06% | 435,198 | 208,676,324 |
| 2024-10-08 | 5.53 | 5.53 | 4.96 | 5.17 | +1.57% | 683,246 | 357,647,648 |
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：