股票概览
5.89
-2.81%
-0.17
5.91
开盘价
6
最高价
5.82
最低价
310,708
成交量
数据更新至: 2024-10-31
技术指标
6.12
MA5 (5日均线)
6.15
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 | 5.91 | 6 | 5.82 | 5.89 | -2.81% | 310,708 | 183,102,882 |
| 2024-10-30 | 6.08 | 6.16 | 5.96 | 6.06 | -0.82% | 258,117 | 156,428,806 |
| 2024-10-29 | 6.25 | 6.27 | 6.08 | 6.11 | -2.4% | 293,016 | 180,253,892 |
| 2024-10-28 | 6.3 | 6.32 | 6.18 | 6.26 | -0.63% | 227,118 | 141,738,141 |
| 2024-10-25 | 6.25 | 6.39 | 6.22 | 6.3 | +0.8% | 239,188 | 150,605,985 |
| 2024-10-24 | 6.22 | 6.27 | 6.14 | 6.25 | +0.48% | 189,165 | 117,795,272 |
| 2024-10-23 | 6.19 | 6.31 | 6.15 | 6.22 | +0.65% | 235,621 | 147,281,863 |
| 2024-10-22 | 6.15 | 6.28 | 6.05 | 6.18 | +0.98% | 298,548 | 184,619,205 |
| 2024-10-21 | 6.09 | 6.14 | 5.99 | 6.12 | +0.49% | 290,928 | 176,621,525 |
| 2024-10-18 | 6.03 | 6.19 | 5.91 | 6.09 | +1.16% | 348,213 | 210,337,626 |
| 2024-10-17 | 6.23 | 6.26 | 6.02 | 6.02 | -3.99% | 345,711 | 211,547,301 |
| 2024-10-16 | 6.25 | 6.34 | 6.19 | 6.27 | +0.8% | 374,365 | 234,152,033 |
| 2024-10-15 | 6.16 | 6.51 | 6.13 | 6.22 | +1.47% | 592,049 | 371,997,415 |
| 2024-10-14 | 5.97 | 6.19 | 5.94 | 6.13 | +3.2% | 321,870 | 195,279,244 |
| 2024-10-11 | 6.1 | 6.18 | 5.86 | 5.94 | -2.62% | 350,688 | 210,832,379 |
| 2024-10-10 | 6.01 | 6.26 | 6 | 6.1 | +2.18% | 453,900 | 277,771,859 |
| 2024-10-09 | 6.35 | 6.35 | 5.93 | 5.97 | -5.98% | 597,934 | 366,318,077 |
| 2024-10-08 | 7.03 | 7.05 | 6.17 | 6.35 | -0.94% | 949,980 | 621,011,810 |
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：