股票概览
6.06
+2.19%
+0.13
5.97
开盘价
6.14
最高价
5.97
最低价
163,158
成交量
数据更新至: 2024-10-31
技术指标
6.02
MA5 (5日均线)
5.91
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 | 5.97 | 6.14 | 5.97 | 6.06 | +2.19% | 163,158 | 99,063,801 |
| 2024-10-30 | 5.96 | 6.03 | 5.84 | 5.93 | -0.5% | 129,232 | 76,633,864 |
| 2024-10-29 | 6.16 | 6.23 | 5.95 | 5.96 | -3.56% | 183,554 | 111,137,987 |
| 2024-10-28 | 6 | 6.18 | 6 | 6.18 | +3.17% | 195,453 | 119,118,490 |
| 2024-10-25 | 5.9 | 6.03 | 5.89 | 5.99 | +3.99% | 211,467 | 126,027,526 |
| 2024-10-24 | 5.79 | 5.83 | 5.7 | 5.76 | -1.2% | 112,272 | 64,535,378 |
| 2024-10-23 | 5.91 | 5.97 | 5.78 | 5.83 | -1.52% | 158,741 | 93,148,281 |
| 2024-10-22 | 5.82 | 5.95 | 5.77 | 5.92 | +1.02% | 192,347 | 112,688,699 |
| 2024-10-21 | 5.7 | 5.93 | 5.69 | 5.86 | +3.9% | 218,087 | 126,654,565 |
| 2024-10-18 | 5.53 | 5.8 | 5.44 | 5.64 | +2.36% | 204,788 | 114,636,815 |
| 2024-10-17 | 5.59 | 5.6 | 5.47 | 5.51 | +0.92% | 142,245 | 78,973,962 |
| 2024-10-16 | 5.42 | 5.59 | 5.35 | 5.46 | 0% | 127,136 | 69,697,035 |
| 2024-10-15 | 5.56 | 5.64 | 5.45 | 5.46 | -1.8% | 144,279 | 79,935,586 |
| 2024-10-14 | 5.34 | 5.57 | 5.33 | 5.56 | +4.12% | 169,478 | 92,730,325 |
| 2024-10-11 | 5.7 | 5.71 | 5.24 | 5.34 | -6.48% | 195,884 | 106,750,728 |
| 2024-10-10 | 5.78 | 5.92 | 5.57 | 5.71 | +1.06% | 195,952 | 112,676,690 |
| 2024-10-09 | 6.25 | 6.29 | 5.61 | 5.65 | -14.78% | 397,316 | 235,969,592 |
| 2024-10-08 | 6.83 | 6.83 | 5.89 | 6.63 | +15.71% | 564,189 | 359,858,057 |
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：