股票概览
6.2
-6.06%
-0.4
6.41
开盘价
6.89
最高价
6.2
最低价
1,708,668
成交量
数据更新至: 2024-10-31
技术指标
5.95
MA5 (5日均线)
5.30
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 | 6.41 | 6.89 | 6.2 | 6.2 | -6.06% | 1,708,668 | 1,107,704,344 |
| 2024-10-30 | 5.8 | 6.67 | 5.8 | 6.6 | +8.02% | 1,779,776 | 1,107,145,345 |
| 2024-10-29 | 5.9 | 6.25 | 5.79 | 6.11 | +7.57% | 1,618,948 | 995,540,765 |
| 2024-10-28 | 5.68 | 5.68 | 5.45 | 5.68 | +10.08% | 1,062,187 | 598,430,691 |
| 2024-10-25 | 4.69 | 5.16 | 4.69 | 5.16 | +10.02% | 546,342 | 275,676,759 |
| 2024-10-24 | 4.64 | 4.98 | 4.52 | 4.69 | -2.7% | 1,032,924 | 486,015,144 |
| 2024-10-23 | 5.54 | 5.54 | 4.75 | 4.82 | -4.37% | 2,130,824 | 1,101,278,596 |
| 2024-10-22 | 5.04 | 5.04 | 5.04 | 5.04 | +10.04% | 105,923 | 53,384,940 |
| 2024-10-21 | 4.58 | 4.58 | 4.47 | 4.58 | +10.1% | 393,758 | 180,022,901 |
| 2024-10-18 | 3.95 | 4.16 | 3.88 | 4.16 | +10.05% | 898,293 | 364,174,573 |
| 2024-10-17 | 3.47 | 3.78 | 3.47 | 3.78 | +9.88% | 491,707 | 182,236,060 |
| 2024-10-16 | 3.37 | 3.54 | 3.34 | 3.44 | +0.58% | 338,893 | 117,157,369 |
| 2024-10-15 | 3.51 | 3.55 | 3.42 | 3.42 | -4.74% | 473,845 | 164,089,547 |
| 2024-10-14 | 3.73 | 3.73 | 3.37 | 3.59 | -4.01% | 825,314 | 288,948,701 |
| 2024-10-11 | 3.37 | 3.74 | 3.35 | 3.74 | +10% | 787,935 | 282,926,041 |
| 2024-10-10 | 3.62 | 3.71 | 3.32 | 3.4 | -6.08% | 651,205 | 225,307,518 |
| 2024-10-09 | 3.52 | 3.83 | 3.31 | 3.62 | +3.43% | 990,746 | 359,948,346 |
| 2024-10-08 | 3.5 | 3.5 | 3.25 | 3.5 | +10.06% | 680,281 | 234,919,914 |
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：