股票概览
6.4
+9.97%
+0.58
5.7
开盘价
6.4
最高价
5.65
最低价
22,706,605
成交量
数据更新至: 2024-10-31
技术指标
5.89
MA5 (5日均线)
5.62
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 | 5.7 | 6.4 | 5.65 | 6.4 | +9.97% | 22,706,605 | 14,130,649,775 |
| 2024-10-30 | 5.61 | 5.97 | 5.53 | 5.82 | +0.52% | 13,788,482 | 7,806,983,000 |
| 2024-10-29 | 5.98 | 6.19 | 5.7 | 5.79 | -0.86% | 17,422,559 | 10,310,892,873 |
| 2024-10-28 | 5.5 | 5.89 | 5.4 | 5.84 | +3.91% | 16,392,321 | 9,396,971,439 |
| 2024-10-25 | 5.74 | 5.9 | 5.52 | 5.62 | -4.75% | 18,052,724 | 10,269,370,602 |
| 2024-10-24 | 5.75 | 6 | 5.6 | 5.9 | +4.98% | 23,473,259 | 13,652,105,120 |
| 2024-10-23 | 5.5 | 6.04 | 5.32 | 5.62 | +2.37% | 29,160,601 | 16,867,037,557 |
| 2024-10-22 | 4.86 | 5.49 | 4.82 | 5.49 | +10.02% | 21,877,260 | 11,399,929,992 |
| 2024-10-21 | 4.7 | 5.21 | 4.61 | 4.99 | +4.61% | 24,288,052 | 11,887,671,747 |
| 2024-10-18 | 4.28 | 4.77 | 4.25 | 4.77 | +9.91% | 19,923,086 | 9,183,060,435 |
| 2024-10-17 | 4.56 | 4.6 | 4.3 | 4.34 | -5.86% | 15,386,587 | 6,861,671,027 |
| 2024-10-16 | 4.3 | 4.7 | 4.3 | 4.61 | +3.83% | 17,544,436 | 7,995,211,765 |
| 2024-10-15 | 4.15 | 4.71 | 4.13 | 4.44 | +3.5% | 21,021,191 | 9,452,802,857 |
| 2024-10-14 | 4.26 | 4.37 | 3.96 | 4.29 | -0.23% | 16,141,307 | 6,699,909,012 |
| 2024-10-11 | 4.3 | 4.58 | 4.3 | 4.3 | -10.04% | 20,753,788 | 8,991,970,710 |
| 2024-10-10 | 5.84 | 5.84 | 4.78 | 4.78 | -9.98% | 36,945,363 | 19,388,158,890 |
| 2024-10-09 | 5.31 | 5.31 | 5.31 | 5.31 | +9.94% | 3,882,252 | 2,061,475,722 |
| 2024-10-08 | 4.83 | 4.83 | 4.83 | 4.83 | +10.02% | 330,253 | 159,512,141 |
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：