股票概览
6.09
+3.75%
+0.22
5.92
开盘价
6.11
最高价
5.92
最低价
264,984
成交量
数据更新至: 2024-10-31
技术指标
5.94
MA5 (5日均线)
5.89
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 | 5.92 | 6.11 | 5.92 | 6.09 | +3.75% | 264,984 | 160,159,454 |
| 2024-10-30 | 5.83 | 5.9 | 5.83 | 5.87 | +0.51% | 91,548 | 53,677,093 |
| 2024-10-29 | 6.03 | 6.03 | 5.83 | 5.84 | -2.67% | 145,510 | 86,071,279 |
| 2024-10-28 | 5.9 | 6 | 5.84 | 6 | +2.04% | 181,738 | 108,071,269 |
| 2024-10-25 | 5.82 | 5.89 | 5.8 | 5.88 | +1.03% | 107,465 | 63,087,531 |
| 2024-10-24 | 5.84 | 5.85 | 5.78 | 5.82 | -0.68% | 79,605 | 46,322,014 |
| 2024-10-23 | 5.84 | 5.91 | 5.81 | 5.86 | +0.51% | 111,450 | 65,366,516 |
| 2024-10-22 | 5.8 | 5.85 | 5.79 | 5.83 | +0.17% | 101,246 | 58,913,691 |
| 2024-10-21 | 5.91 | 5.91 | 5.8 | 5.82 | -0.85% | 140,101 | 81,762,398 |
| 2024-10-18 | 5.87 | 5.92 | 5.76 | 5.87 | 0% | 223,790 | 130,441,662 |
| 2024-10-17 | 5.96 | 5.99 | 5.85 | 5.87 | -1.34% | 113,447 | 67,067,415 |
| 2024-10-16 | 5.87 | 5.98 | 5.84 | 5.95 | +1.19% | 112,230 | 66,681,320 |
| 2024-10-15 | 6.01 | 6.03 | 5.87 | 5.88 | -2% | 133,979 | 79,627,489 |
| 2024-10-14 | 5.92 | 6.03 | 5.86 | 6 | +2.56% | 169,240 | 100,928,179 |
| 2024-10-11 | 6.01 | 6.01 | 5.8 | 5.85 | -2.66% | 134,303 | 79,130,646 |
| 2024-10-10 | 5.86 | 6.15 | 5.75 | 6.01 | +3.09% | 266,807 | 159,640,995 |
| 2024-10-09 | 6.25 | 6.25 | 5.8 | 5.83 | -7.75% | 305,246 | 183,243,522 |
| 2024-10-08 | 6.68 | 6.68 | 6.01 | 6.32 | +4.12% | 431,257 | 273,288,241 |
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：