股票概览
6.23
+7.04%
+0.41
5.95
开盘价
6.76
最高价
5.51
最低价
2,973,696
成交量
数据更新至: 2024-10-31
技术指标
5.33
MA5 (5日均线)
4.72
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 | 5.95 | 6.76 | 5.51 | 6.23 | +7.04% | 2,973,696 | 1,813,980,422 |
| 2024-10-30 | 5.58 | 6.47 | 5.4 | 5.82 | +4.3% | 3,260,058 | 1,924,780,818 |
| 2024-10-29 | 4.79 | 5.58 | 4.79 | 5.58 | +20% | 2,249,203 | 1,230,268,636 |
| 2024-10-28 | 4.36 | 4.78 | 4.23 | 4.65 | +6.16% | 960,863 | 429,750,390 |
| 2024-10-25 | 4.08 | 4.38 | 4.07 | 4.38 | +8.15% | 835,130 | 357,941,840 |
| 2024-10-24 | 4.13 | 4.16 | 4.04 | 4.05 | -2.17% | 299,365 | 121,980,060 |
| 2024-10-23 | 4.15 | 4.2 | 4.12 | 4.14 | -0.96% | 359,292 | 148,987,729 |
| 2024-10-22 | 4.09 | 4.23 | 4.06 | 4.18 | +1.95% | 561,062 | 232,869,364 |
| 2024-10-21 | 4.02 | 4.19 | 3.99 | 4.1 | +1.99% | 475,839 | 194,287,004 |
| 2024-10-18 | 3.87 | 4.09 | 3.86 | 4.02 | +2.29% | 427,082 | 169,948,082 |
| 2024-10-17 | 3.91 | 4.04 | 3.89 | 3.93 | +1.29% | 415,079 | 164,404,572 |
| 2024-10-16 | 3.82 | 3.98 | 3.82 | 3.88 | -0.51% | 323,654 | 126,256,404 |
| 2024-10-15 | 3.93 | 4.03 | 3.84 | 3.9 | -0.76% | 399,339 | 157,996,539 |
| 2024-10-14 | 3.82 | 3.94 | 3.8 | 3.93 | +3.42% | 390,566 | 151,443,698 |
| 2024-10-11 | 4.01 | 4.1 | 3.76 | 3.8 | -4.76% | 578,898 | 227,908,542 |
| 2024-10-10 | 3.93 | 4.11 | 3.89 | 3.99 | +3.1% | 578,860 | 231,685,548 |
| 2024-10-09 | 4.14 | 4.2 | 3.86 | 3.87 | -11.44% | 835,318 | 338,782,237 |
| 2024-10-08 | 4.56 | 4.57 | 4 | 4.37 | +14.7% | 1,259,051 | 539,730,249 |
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：