股票概览
5.95
-1.82%
-0.11
6.09
开盘价
6.14
最高价
5.86
最低价
1,551,675
成交量
数据更新至: 2024-10-31
技术指标
5.77
MA5 (5日均线)
5.41
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 | 6.09 | 6.14 | 5.86 | 5.95 | -1.82% | 1,551,675 | 924,040,972 |
| 2024-10-30 | 5.76 | 6.16 | 5.64 | 6.06 | +5.39% | 2,154,871 | 1,275,470,253 |
| 2024-10-29 | 6.48 | 6.48 | 5.7 | 5.75 | -4.8% | 3,235,300 | 1,953,721,566 |
| 2024-10-28 | 5.18 | 6.04 | 5.11 | 6.04 | +20.08% | 2,029,722 | 1,150,944,397 |
| 2024-10-25 | 4.95 | 5.09 | 4.92 | 5.03 | +1.62% | 813,069 | 407,533,173 |
| 2024-10-24 | 4.9 | 5.04 | 4.86 | 4.95 | -0.4% | 795,944 | 392,923,508 |
| 2024-10-23 | 5.04 | 5.24 | 4.95 | 4.97 | -3.12% | 1,445,093 | 733,690,036 |
| 2024-10-22 | 5.31 | 5.59 | 5.05 | 5.13 | -2.1% | 1,939,818 | 1,026,934,766 |
| 2024-10-21 | 5.05 | 5.5 | 5 | 5.24 | +5.01% | 2,070,347 | 1,086,829,263 |
| 2024-10-18 | 4.69 | 5.08 | 4.65 | 4.99 | +6.4% | 1,648,650 | 809,541,791 |
| 2024-10-17 | 4.84 | 4.87 | 4.63 | 4.69 | -3.7% | 1,358,749 | 645,039,925 |
| 2024-10-16 | 4.4 | 5.09 | 4.38 | 4.87 | +7.98% | 1,898,493 | 899,670,651 |
| 2024-10-15 | 4.33 | 4.81 | 4.28 | 4.51 | +3.44% | 1,511,597 | 693,587,052 |
| 2024-10-14 | 4.25 | 4.37 | 4.12 | 4.36 | +3.81% | 804,811 | 342,523,700 |
| 2024-10-11 | 4.41 | 4.44 | 4.13 | 4.2 | -5.41% | 865,439 | 367,250,780 |
| 2024-10-10 | 4.53 | 4.73 | 4.37 | 4.44 | -1.33% | 996,048 | 451,355,883 |
| 2024-10-09 | 4.8 | 5.02 | 4.5 | 4.5 | -11.94% | 1,499,720 | 719,350,773 |
| 2024-10-08 | 5.31 | 5.31 | 4.65 | 5.11 | +15.35% | 2,032,975 | 1,021,580,295 |
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：