股票概览
5.9
-0.84%
-0.05
5.99
开盘价
5.99
最高价
5.76
最低价
601,207
成交量
数据更新至: 2024-10-31
技术指标
5.77
MA5 (5日均线)
5.63
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 | 5.99 | 5.76 | 5.9 | -0.84% | 601,207 | 352,864,936 |
| 2024-10-30 | 5.6 | 5.96 | 5.58 | 5.95 | +4.2% | 691,782 | 400,620,881 |
| 2024-10-29 | 5.84 | 5.97 | 5.71 | 5.71 | -0.52% | 550,728 | 320,637,217 |
| 2024-10-28 | 5.6 | 5.8 | 5.58 | 5.74 | +3.05% | 494,698 | 281,839,563 |
| 2024-10-25 | 5.43 | 5.78 | 5.42 | 5.57 | +2.77% | 512,923 | 287,465,217 |
| 2024-10-24 | 5.5 | 5.52 | 5.35 | 5.42 | -3.39% | 426,467 | 230,773,134 |
| 2024-10-23 | 5.41 | 5.95 | 5.36 | 5.61 | +3.7% | 802,611 | 458,662,858 |
| 2024-10-22 | 5.51 | 5.53 | 5.35 | 5.41 | -2.35% | 336,282 | 182,426,197 |
| 2024-10-21 | 5.41 | 5.62 | 5.41 | 5.54 | +2.4% | 464,487 | 256,804,779 |
| 2024-10-18 | 5.24 | 5.5 | 5.15 | 5.41 | +2.85% | 454,118 | 242,528,715 |
| 2024-10-17 | 5.26 | 5.43 | 5.23 | 5.26 | +1.15% | 418,958 | 222,783,158 |
| 2024-10-16 | 5.08 | 5.26 | 5.04 | 5.2 | +0.39% | 240,284 | 124,264,409 |
| 2024-10-15 | 5.22 | 5.43 | 5.14 | 5.18 | -1.52% | 374,971 | 198,877,837 |
| 2024-10-14 | 5.03 | 5.27 | 4.95 | 5.26 | +4.16% | 374,255 | 191,471,128 |
| 2024-10-11 | 5.2 | 5.26 | 5 | 5.05 | -4.36% | 419,744 | 213,997,762 |
| 2024-10-10 | 5.61 | 5.68 | 5.17 | 5.28 | -6.55% | 665,988 | 358,274,993 |
| 2024-10-09 | 5.6 | 6.06 | 5.39 | 5.65 | +0.71% | 1,039,496 | 594,921,061 |
| 2024-10-08 | 5.61 | 5.61 | 5.26 | 5.61 | +10% | 851,925 | 470,935,007 |
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：