股票概览
6.08
+2.18%
+0.13
5.93
开盘价
6.1
最高价
5.88
最低价
463,887
成交量
数据更新至: 2024-10-31
技术指标
5.91
MA5 (5日均线)
5.76
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 | 5.93 | 6.1 | 5.88 | 6.08 | +2.18% | 463,887 | 279,056,810 |
| 2024-10-30 | 5.81 | 6.01 | 5.78 | 5.95 | +3.12% | 482,516 | 286,045,042 |
| 2024-10-29 | 5.92 | 5.94 | 5.73 | 5.77 | -2.53% | 305,727 | 177,899,433 |
| 2024-10-28 | 5.85 | 5.93 | 5.83 | 5.92 | +1.72% | 309,532 | 182,277,157 |
| 2024-10-25 | 5.7 | 5.82 | 5.69 | 5.82 | +2.65% | 323,258 | 186,496,729 |
| 2024-10-24 | 5.66 | 5.72 | 5.57 | 5.67 | +0.35% | 221,207 | 124,715,936 |
| 2024-10-23 | 5.62 | 5.69 | 5.59 | 5.65 | +0.36% | 226,528 | 128,005,090 |
| 2024-10-22 | 5.56 | 5.66 | 5.54 | 5.63 | +1.44% | 262,107 | 146,817,212 |
| 2024-10-21 | 5.57 | 5.62 | 5.53 | 5.55 | -0.18% | 299,865 | 166,933,800 |
| 2024-10-18 | 5.53 | 5.64 | 5.47 | 5.56 | +1.09% | 300,146 | 167,111,245 |
| 2024-10-17 | 5.6 | 5.62 | 5.49 | 5.5 | -1.43% | 187,263 | 104,113,114 |
| 2024-10-16 | 5.51 | 5.63 | 5.5 | 5.58 | +0.54% | 171,021 | 95,243,406 |
| 2024-10-15 | 5.64 | 5.68 | 5.55 | 5.55 | -2.12% | 217,621 | 122,136,091 |
| 2024-10-14 | 5.61 | 5.71 | 5.51 | 5.67 | +1.98% | 248,793 | 139,681,299 |
| 2024-10-11 | 5.68 | 5.72 | 5.5 | 5.56 | -2.11% | 260,473 | 146,122,753 |
| 2024-10-10 | 5.71 | 5.87 | 5.59 | 5.68 | +0.35% | 325,396 | 186,458,596 |
| 2024-10-09 | 6.1 | 6.1 | 5.62 | 5.66 | -8.41% | 519,252 | 303,015,197 |
| 2024-10-08 | 6.58 | 6.58 | 5.93 | 6.18 | +3.17% | 804,813 | 501,522,897 |
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：