股票概览
6.2
+9.93%
+0.56
6.2
开盘价
6.2
最高价
5.86
最低价
766,804
成交量
数据更新至: 2024-10-31
技术指标
5.28
MA5 (5日均线)
4.74
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 | 6.2 | 6.2 | 5.86 | 6.2 | +9.93% | 766,804 | 466,305,952 |
| 2024-10-30 | 5.05 | 5.64 | 5.05 | 5.64 | +9.94% | 254,416 | 137,469,878 |
| 2024-10-29 | 5.34 | 5.45 | 5.12 | 5.13 | +3.64% | 755,030 | 399,961,411 |
| 2024-10-28 | 4.56 | 4.95 | 4.56 | 4.95 | +10% | 324,376 | 156,915,269 |
| 2024-10-25 | 4.33 | 4.51 | 4.31 | 4.5 | +3.21% | 222,409 | 98,843,883 |
| 2024-10-24 | 4.23 | 4.42 | 4.23 | 4.36 | +2.11% | 251,323 | 109,317,042 |
| 2024-10-23 | 4.27 | 4.39 | 4.19 | 4.27 | 0% | 230,468 | 98,726,380 |
| 2024-10-22 | 4.05 | 4.36 | 4.04 | 4.27 | +5.69% | 280,060 | 118,140,703 |
| 2024-10-21 | 4.07 | 4.08 | 3.97 | 4.04 | -0.98% | 166,268 | 67,033,012 |
| 2024-10-18 | 4 | 4.12 | 4 | 4.08 | +0.25% | 235,979 | 95,804,570 |
| 2024-10-17 | 4.18 | 4.32 | 4.04 | 4.07 | -2.16% | 182,237 | 75,759,863 |
| 2024-10-16 | 4.11 | 4.28 | 4.08 | 4.16 | +2.72% | 192,990 | 80,810,922 |
| 2024-10-15 | 4.1 | 4.18 | 4.04 | 4.05 | -0.98% | 128,226 | 52,736,455 |
| 2024-10-14 | 4.07 | 4.1 | 3.99 | 4.09 | +2.25% | 139,952 | 56,764,235 |
| 2024-10-11 | 4.08 | 4.18 | 3.97 | 4 | -1.96% | 198,998 | 80,757,822 |
| 2024-10-10 | 4.04 | 4.27 | 4.03 | 4.08 | -1.21% | 244,142 | 101,636,720 |
| 2024-10-09 | 4.57 | 4.58 | 4.13 | 4.13 | -10.02% | 293,897 | 126,501,306 |
| 2024-10-08 | 4.84 | 4.84 | 4.23 | 4.59 | +4.32% | 505,205 | 231,145,837 |
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：