股票概览
5.88
-1.18%
-0.07
5.89
开盘价
5.99
最高价
5.83
最低价
390,884
成交量
数据更新至: 2024-10-31
技术指标
5.95
MA5 (5日均线)
5.88
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 | 5.89 | 5.99 | 5.83 | 5.88 | -1.18% | 390,884 | 230,517,275 |
| 2024-10-30 | 5.91 | 5.96 | 5.85 | 5.95 | 0% | 243,882 | 144,153,995 |
| 2024-10-29 | 6.03 | 6.04 | 5.88 | 5.95 | -1.49% | 402,686 | 238,960,514 |
| 2024-10-28 | 5.92 | 6.09 | 5.9 | 6.04 | +2.2% | 316,571 | 190,092,969 |
| 2024-10-25 | 5.91 | 6 | 5.88 | 5.91 | 0% | 261,145 | 154,964,194 |
| 2024-10-24 | 5.87 | 6.01 | 5.82 | 5.91 | -0.17% | 284,153 | 168,309,961 |
| 2024-10-23 | 5.83 | 6.02 | 5.77 | 5.92 | +1.54% | 390,643 | 230,520,345 |
| 2024-10-22 | 5.68 | 5.85 | 5.65 | 5.83 | +2.82% | 342,859 | 197,689,522 |
| 2024-10-21 | 5.74 | 5.8 | 5.64 | 5.67 | -1.05% | 356,056 | 203,321,713 |
| 2024-10-18 | 5.67 | 5.81 | 5.64 | 5.73 | +1.96% | 417,706 | 239,550,836 |
| 2024-10-17 | 5.68 | 5.8 | 5.58 | 5.62 | -0.35% | 383,772 | 217,712,371 |
| 2024-10-16 | 5.7 | 5.81 | 5.61 | 5.64 | -1.74% | 373,128 | 212,548,199 |
| 2024-10-15 | 5.76 | 5.97 | 5.7 | 5.74 | -0.86% | 375,319 | 218,698,704 |
| 2024-10-14 | 5.73 | 5.87 | 5.68 | 5.79 | +1.94% | 370,827 | 213,892,432 |
| 2024-10-11 | 5.8 | 5.85 | 5.61 | 5.68 | -3.73% | 493,668 | 283,131,113 |
| 2024-10-10 | 5.97 | 6.13 | 5.83 | 5.9 | -0.34% | 709,925 | 423,969,568 |
| 2024-10-09 | 6.11 | 6.32 | 5.75 | 5.92 | -3.11% | 1,170,458 | 700,969,040 |
| 2024-10-08 | 6.5 | 6.5 | 5.93 | 6.11 | +3.21% | 1,195,381 | 741,391,805 |
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：