股票概览
5.9
+4.98%
+0.28
5.8
开盘价
6.1
最高价
5.77
最低价
465,196
成交量
数据更新至: 2024-10-31
技术指标
5.78
MA5 (5日均线)
5.68
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 | 5.8 | 6.1 | 5.77 | 5.9 | +4.98% | 465,196 | 276,357,468 |
| 2024-10-30 | 5.64 | 5.73 | 5.56 | 5.62 | -0.88% | 155,251 | 87,539,769 |
| 2024-10-29 | 5.92 | 5.94 | 5.66 | 5.67 | -3.9% | 254,913 | 147,158,691 |
| 2024-10-28 | 5.79 | 5.9 | 5.78 | 5.9 | +1.9% | 184,829 | 107,998,303 |
| 2024-10-25 | 5.7 | 5.82 | 5.68 | 5.79 | +3.02% | 208,152 | 119,808,777 |
| 2024-10-24 | 5.72 | 5.75 | 5.6 | 5.62 | -1.23% | 146,147 | 82,700,682 |
| 2024-10-23 | 5.63 | 5.79 | 5.63 | 5.69 | +1.79% | 257,627 | 146,820,082 |
| 2024-10-22 | 5.52 | 5.63 | 5.49 | 5.59 | +0.72% | 168,608 | 93,673,518 |
| 2024-10-21 | 5.49 | 5.62 | 5.45 | 5.55 | +1.28% | 203,438 | 112,242,236 |
| 2024-10-18 | 5.35 | 5.58 | 5.34 | 5.48 | +2.05% | 162,398 | 88,504,078 |
| 2024-10-17 | 5.4 | 5.48 | 5.36 | 5.37 | +0.19% | 138,914 | 75,364,080 |
| 2024-10-16 | 5.35 | 5.5 | 5.31 | 5.36 | -1.47% | 142,552 | 76,970,499 |
| 2024-10-15 | 5.48 | 5.69 | 5.39 | 5.44 | 0% | 281,437 | 154,956,045 |
| 2024-10-14 | 5.25 | 5.45 | 5.1 | 5.44 | +4.62% | 181,086 | 96,059,110 |
| 2024-10-11 | 5.46 | 5.48 | 5.15 | 5.2 | -4.59% | 150,113 | 79,259,881 |
| 2024-10-10 | 5.49 | 5.61 | 5.3 | 5.45 | +1.68% | 210,453 | 115,542,513 |
| 2024-10-09 | 5.95 | 5.98 | 5.35 | 5.36 | -12.85% | 340,495 | 192,765,764 |
| 2024-10-08 | 6.58 | 6.58 | 5.75 | 6.15 | +11.41% | 544,310 | 332,004,322 |
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：