股票概览
5.81
-4.75%
-0.29
6.05
开盘价
6.2
最高价
5.74
最低价
512,080
成交量
数据更新至: 2024-10-31
技术指标
6.12
MA5 (5日均线)
5.97
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 | 6.05 | 6.2 | 5.74 | 5.81 | -4.75% | 512,080 | 303,690,486 |
| 2024-10-30 | 6.24 | 6.48 | 6.06 | 6.1 | -4.39% | 487,636 | 304,702,891 |
| 2024-10-29 | 5.97 | 6.6 | 5.92 | 6.38 | +7.59% | 707,535 | 441,442,642 |
| 2024-10-28 | 6.39 | 6.91 | 5.88 | 5.93 | -6.91% | 950,511 | 607,442,667 |
| 2024-10-25 | 5.86 | 6.44 | 5.75 | 6.37 | +7.97% | 559,792 | 341,906,696 |
| 2024-10-24 | 5.88 | 6.24 | 5.84 | 5.9 | -0.84% | 370,617 | 223,006,410 |
| 2024-10-23 | 6.1 | 6.22 | 5.81 | 5.95 | -2.78% | 434,121 | 260,856,745 |
| 2024-10-22 | 5.74 | 6.27 | 5.61 | 6.12 | +6.62% | 650,931 | 387,452,342 |
| 2024-10-21 | 5.34 | 5.97 | 5.28 | 5.74 | +6.89% | 642,062 | 363,830,473 |
| 2024-10-18 | 5.3 | 5.45 | 5.08 | 5.37 | +1.51% | 430,319 | 225,851,339 |
| 2024-10-17 | 5.02 | 5.37 | 4.95 | 5.29 | +5.17% | 494,057 | 255,267,452 |
| 2024-10-16 | 4.71 | 5.13 | 4.69 | 5.03 | +2.03% | 413,536 | 207,203,024 |
| 2024-10-15 | 4.78 | 5.26 | 4.65 | 4.93 | +3.57% | 628,934 | 313,548,665 |
| 2024-10-14 | 4.75 | 4.81 | 4.51 | 4.76 | -1.86% | 301,194 | 140,412,140 |
| 2024-10-11 | 4.76 | 4.98 | 4.61 | 4.85 | -3% | 415,565 | 198,290,117 |
| 2024-10-10 | 4.73 | 5.18 | 4.42 | 5 | +13.12% | 717,936 | 341,119,304 |
| 2024-10-09 | 4.5 | 4.75 | 4.31 | 4.42 | -6.55% | 464,456 | 211,834,294 |
| 2024-10-08 | 5.05 | 5.12 | 4.26 | 4.73 | +10.51% | 463,016 | 215,293,849 |
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：