股票概览
6.05
-2.42%
-0.15
6.35
开盘价
6.45
最高价
6.02
最低价
709,835
成交量
数据更新至: 2024-10-31
技术指标
5.92
MA5 (5日均线)
5.69
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 | 6.35 | 6.45 | 6.02 | 6.05 | -2.42% | 709,835 | 433,706,132 |
| 2024-10-30 | 5.84 | 6.25 | 5.83 | 6.2 | +4.55% | 807,450 | 491,085,251 |
| 2024-10-29 | 5.79 | 6.33 | 5.75 | 5.93 | +2.07% | 909,545 | 550,178,632 |
| 2024-10-28 | 5.7 | 5.83 | 5.57 | 5.81 | +3.75% | 477,458 | 273,282,727 |
| 2024-10-25 | 5.5 | 5.61 | 5.45 | 5.6 | +3.13% | 351,592 | 195,248,897 |
| 2024-10-24 | 5.38 | 5.45 | 5.3 | 5.43 | 0% | 263,405 | 141,816,093 |
| 2024-10-23 | 5.55 | 5.59 | 5.4 | 5.43 | -2.51% | 417,912 | 229,488,831 |
| 2024-10-22 | 5.55 | 5.73 | 5.46 | 5.57 | +0.72% | 550,991 | 308,396,184 |
| 2024-10-21 | 5.44 | 5.66 | 5.37 | 5.53 | +2.98% | 610,587 | 336,640,734 |
| 2024-10-18 | 5.1 | 5.52 | 5.1 | 5.37 | +4.27% | 550,034 | 291,591,864 |
| 2024-10-17 | 5.09 | 5.24 | 5.07 | 5.15 | +1.98% | 364,720 | 188,529,320 |
| 2024-10-16 | 5.01 | 5.13 | 4.95 | 5.05 | -0.98% | 330,037 | 166,892,839 |
| 2024-10-15 | 5.04 | 5.33 | 4.99 | 5.1 | +0.79% | 480,978 | 249,768,135 |
| 2024-10-14 | 4.93 | 5.06 | 4.8 | 5.06 | +4.55% | 359,810 | 178,401,594 |
| 2024-10-11 | 5.13 | 5.2 | 4.73 | 4.84 | -6.56% | 463,591 | 227,773,484 |
| 2024-10-10 | 5.24 | 5.45 | 5.13 | 5.18 | +0.97% | 514,168 | 271,048,329 |
| 2024-10-09 | 5.83 | 5.83 | 5.12 | 5.13 | -15.21% | 869,743 | 476,798,435 |
| 2024-10-08 | 6.04 | 6.05 | 5.35 | 6.05 | +19.57% | 1,239,405 | 707,307,287 |
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：