股票概览
6.01
+1.52%
+0.09
5.89
开盘价
6.14
最高价
5.89
最低价
122,667
成交量
数据更新至: 2024-10-31
技术指标
6.17
MA5 (5日均线)
6.10
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 | 5.89 | 6.14 | 5.89 | 6.01 | +1.52% | 122,667 | 73,699,942 |
| 2024-10-30 | 5.96 | 6.11 | 5.82 | 5.92 | -1.66% | 167,159 | 99,217,806 |
| 2024-10-29 | 6.81 | 6.97 | 5.99 | 6.02 | -8.65% | 337,413 | 213,511,078 |
| 2024-10-28 | 6.3 | 6.84 | 6.18 | 6.59 | +4.77% | 235,064 | 152,153,311 |
| 2024-10-25 | 6.1 | 6.44 | 6.07 | 6.29 | +2.28% | 163,441 | 102,494,735 |
| 2024-10-24 | 6.04 | 6.25 | 6 | 6.15 | +0.49% | 112,100 | 68,813,144 |
| 2024-10-23 | 6.08 | 6.24 | 5.98 | 6.12 | -0.65% | 174,093 | 106,128,787 |
| 2024-10-22 | 5.85 | 6.37 | 5.78 | 6.16 | +4.58% | 275,695 | 168,536,812 |
| 2024-10-21 | 5.72 | 6.07 | 5.68 | 5.89 | +0.86% | 190,864 | 111,454,850 |
| 2024-10-18 | 5.61 | 6 | 5.61 | 5.84 | +5.23% | 196,163 | 113,647,786 |
| 2024-10-17 | 5.63 | 5.85 | 5.54 | 5.55 | -0.89% | 131,672 | 74,874,050 |
| 2024-10-16 | 5.42 | 5.71 | 5.38 | 5.6 | +0.54% | 138,748 | 77,598,014 |
| 2024-10-15 | 5.5 | 5.85 | 5.37 | 5.57 | -1.94% | 187,052 | 104,561,102 |
| 2024-10-14 | 5.2 | 5.79 | 5.17 | 5.68 | +2.16% | 244,605 | 132,022,816 |
| 2024-10-11 | 5.28 | 6.09 | 5.14 | 5.56 | +5.3% | 268,108 | 150,368,519 |
| 2024-10-10 | 5.51 | 5.68 | 5.22 | 5.28 | -1.31% | 176,897 | 95,559,192 |
| 2024-10-09 | 6.09 | 6.25 | 5.29 | 5.35 | -17.82% | 277,379 | 159,016,422 |
| 2024-10-08 | 6.99 | 6.99 | 6.09 | 6.51 | +8.86% | 345,879 | 223,576,913 |
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：