股票概览
6.08
+4.29%
+0.25
5.99
开盘价
6.11
最高价
5.83
最低价
116,242
成交量
数据更新至: 2024-10-31
技术指标
5.75
MA5 (5日均线)
5.43
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 | 5.99 | 6.11 | 5.83 | 6.08 | +4.29% | 116,242 | 69,607,867 |
| 2024-10-30 | 5.57 | 5.83 | 5.56 | 5.83 | +5.05% | 113,550 | 65,366,078 |
| 2024-10-29 | 5.74 | 5.89 | 5.51 | 5.55 | -3.31% | 123,688 | 70,123,062 |
| 2024-10-28 | 5.53 | 5.79 | 5.52 | 5.74 | +3.61% | 121,831 | 69,163,998 |
| 2024-10-25 | 5.28 | 5.55 | 5.28 | 5.54 | +4.73% | 131,935 | 72,500,896 |
| 2024-10-24 | 5.15 | 5.34 | 5.11 | 5.29 | +2.72% | 70,650 | 37,104,399 |
| 2024-10-23 | 5.12 | 5.18 | 5.06 | 5.15 | +0.59% | 50,171 | 25,824,269 |
| 2024-10-22 | 4.98 | 5.18 | 4.97 | 5.12 | +2.4% | 67,462 | 34,225,006 |
| 2024-10-21 | 5 | 5 | 4.79 | 5 | -0.79% | 129,180 | 63,241,456 |
| 2024-10-18 | 5 | 5.11 | 4.97 | 5.04 | +1.61% | 50,787 | 25,664,451 |
| 2024-10-17 | 4.98 | 5.04 | 4.96 | 4.96 | -0.6% | 30,283 | 15,109,919 |
| 2024-10-16 | 5.06 | 5.08 | 4.95 | 4.99 | -1.77% | 39,005 | 19,529,582 |
| 2024-10-15 | 5.02 | 5.13 | 4.9 | 5.08 | +1.8% | 70,364 | 35,211,947 |
| 2024-10-14 | 5.08 | 5.1 | 4.98 | 4.99 | -1.96% | 68,909 | 34,681,444 |
| 2024-10-11 | 5.06 | 5.18 | 4.97 | 5.09 | +0.59% | 61,283 | 31,163,870 |
| 2024-10-10 | 5.17 | 5.25 | 5.03 | 5.06 | -1.36% | 71,233 | 36,296,899 |
| 2024-10-09 | 5.04 | 5.31 | 5.04 | 5.13 | -0.39% | 99,375 | 51,175,305 |
| 2024-10-08 | 5.62 | 5.63 | 5.15 | 5.15 | -4.98% | 243,351 | 129,839,311 |
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：