股票概览
5.91
+0.85%
+0.05
5.87
开盘价
5.94
最高价
5.82
最低价
96,400
成交量
数据更新至: 2024-10-31
技术指标
5.98
MA5 (5日均线)
5.95
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 | 5.87 | 5.94 | 5.82 | 5.91 | +0.85% | 96,400 | 56,743,443 |
| 2024-10-30 | 5.93 | 5.98 | 5.78 | 5.86 | -2.66% | 131,093 | 76,958,225 |
| 2024-10-29 | 6.2 | 6.34 | 5.98 | 6.02 | -2.11% | 146,334 | 89,365,730 |
| 2024-10-28 | 5.94 | 6.15 | 5.93 | 6.15 | +2.84% | 145,161 | 88,328,041 |
| 2024-10-25 | 5.95 | 6.04 | 5.93 | 5.98 | -0.83% | 135,241 | 80,739,673 |
| 2024-10-24 | 5.96 | 6.14 | 5.93 | 6.03 | +1.69% | 165,062 | 99,714,550 |
| 2024-10-23 | 5.98 | 6.06 | 5.9 | 5.93 | -0.67% | 111,812 | 66,471,250 |
| 2024-10-22 | 5.91 | 6.09 | 5.9 | 5.97 | +1.36% | 134,004 | 80,087,825 |
| 2024-10-21 | 5.76 | 5.99 | 5.71 | 5.89 | +2.26% | 150,862 | 88,025,910 |
| 2024-10-18 | 5.57 | 5.88 | 5.56 | 5.76 | +3.04% | 125,005 | 71,424,103 |
| 2024-10-17 | 5.64 | 5.76 | 5.58 | 5.59 | +0.18% | 84,014 | 47,609,510 |
| 2024-10-16 | 5.57 | 5.69 | 5.53 | 5.58 | -0.89% | 63,585 | 35,629,587 |
| 2024-10-15 | 5.67 | 5.81 | 5.6 | 5.63 | -1.4% | 86,856 | 49,559,498 |
| 2024-10-14 | 5.64 | 5.71 | 5.48 | 5.71 | +2.7% | 95,748 | 53,814,612 |
| 2024-10-11 | 5.94 | 5.94 | 5.5 | 5.56 | -5.76% | 107,331 | 60,681,795 |
| 2024-10-10 | 5.88 | 6.15 | 5.82 | 5.9 | +1.72% | 142,337 | 85,142,430 |
| 2024-10-09 | 6.47 | 6.47 | 5.77 | 5.8 | -13.04% | 247,538 | 151,971,578 |
| 2024-10-08 | 7.08 | 7.17 | 6.2 | 6.67 | +11.17% | 346,616 | 229,661,182 |
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：