股票概览
5.93
-1%
-0.06
5.99
开盘价
6.02
最高价
5.87
最低价
282,086
成交量
数据更新至: 2024-10-31
技术指标
6.10
MA5 (5日均线)
6.15
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 | 5.99 | 6.02 | 5.87 | 5.93 | -1% | 282,086 | 167,289,901 |
| 2024-10-30 | 6.02 | 6.1 | 5.95 | 5.99 | -0.83% | 270,631 | 162,663,717 |
| 2024-10-29 | 6.2 | 6.23 | 6.04 | 6.04 | -3.97% | 517,081 | 316,315,000 |
| 2024-10-28 | 6.25 | 6.3 | 6.23 | 6.29 | +0.48% | 249,221 | 156,130,503 |
| 2024-10-25 | 6.23 | 6.26 | 6.21 | 6.26 | +0.64% | 159,187 | 99,355,175 |
| 2024-10-24 | 6.26 | 6.29 | 6.18 | 6.22 | -1.11% | 204,015 | 126,943,404 |
| 2024-10-23 | 6.29 | 6.32 | 6.23 | 6.29 | +0.32% | 263,189 | 165,200,638 |
| 2024-10-22 | 6.17 | 6.3 | 6.14 | 6.27 | +2.28% | 372,424 | 232,371,270 |
| 2024-10-21 | 6.11 | 6.2 | 6.09 | 6.13 | +0.33% | 283,185 | 173,819,910 |
| 2024-10-18 | 6.08 | 6.18 | 6 | 6.11 | -1.77% | 312,630 | 189,994,860 |
| 2024-10-17 | 6.3 | 6.42 | 6.21 | 6.22 | -0.48% | 305,683 | 192,208,284 |
| 2024-10-16 | 6.27 | 6.36 | 6.21 | 6.25 | -0.16% | 308,718 | 194,433,552 |
| 2024-10-15 | 6.41 | 6.44 | 6.26 | 6.26 | -2.49% | 317,708 | 201,840,571 |
| 2024-10-14 | 6.36 | 6.45 | 6.3 | 6.42 | +2.23% | 298,743 | 190,680,769 |
| 2024-10-11 | 6.5 | 6.55 | 6.23 | 6.28 | -2.94% | 414,890 | 264,896,027 |
| 2024-10-10 | 6.17 | 6.65 | 6.17 | 6.47 | +4.86% | 625,495 | 403,152,581 |
| 2024-10-09 | 6.59 | 6.59 | 6.16 | 6.17 | -8.32% | 594,405 | 377,001,193 |
| 2024-10-08 | 7.31 | 7.32 | 6.5 | 6.73 | +1.05% | 1,024,838 | 701,838,501 |
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：