股票概览
5.91
+0.68%
+0.04
5.89
开盘价
5.96
最高价
5.82
最低价
90,862
成交量
数据更新至: 2024-10-31
技术指标
5.93
MA5 (5日均线)
5.84
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 | 5.96 | 5.82 | 5.91 | +0.68% | 90,862 | 53,549,372 |
| 2024-10-30 | 5.9 | 6.02 | 5.81 | 5.87 | -0.51% | 83,487 | 49,144,322 |
| 2024-10-29 | 6.26 | 6.31 | 5.88 | 5.9 | -3.28% | 141,822 | 85,728,472 |
| 2024-10-28 | 5.95 | 6.1 | 5.92 | 6.1 | +3.57% | 111,928 | 67,228,434 |
| 2024-10-25 | 5.8 | 5.91 | 5.77 | 5.89 | +1.9% | 90,688 | 53,217,775 |
| 2024-10-24 | 5.7 | 5.8 | 5.68 | 5.78 | +0.35% | 55,562 | 31,952,464 |
| 2024-10-23 | 5.84 | 5.91 | 5.73 | 5.76 | -2.04% | 88,277 | 51,187,048 |
| 2024-10-22 | 5.69 | 6.06 | 5.69 | 5.88 | +2.98% | 154,415 | 91,249,225 |
| 2024-10-21 | 5.63 | 5.78 | 5.59 | 5.71 | +1.78% | 112,334 | 63,991,732 |
| 2024-10-18 | 5.57 | 5.7 | 5.5 | 5.61 | +0.72% | 102,355 | 57,577,759 |
| 2024-10-17 | 5.53 | 5.67 | 5.53 | 5.57 | +0.36% | 71,296 | 39,964,917 |
| 2024-10-16 | 5.45 | 5.59 | 5.38 | 5.55 | +1.46% | 65,773 | 36,267,664 |
| 2024-10-15 | 5.55 | 5.63 | 5.45 | 5.47 | -1.26% | 88,200 | 48,953,226 |
| 2024-10-14 | 5.36 | 5.56 | 5.33 | 5.54 | +3.75% | 82,852 | 45,099,030 |
| 2024-10-11 | 5.49 | 5.53 | 5.27 | 5.34 | -3.61% | 98,082 | 52,963,422 |
| 2024-10-10 | 5.49 | 5.66 | 5.28 | 5.54 | +0.73% | 150,831 | 83,047,732 |
| 2024-10-09 | 6.01 | 6.02 | 5.5 | 5.5 | -9.98% | 172,228 | 98,029,675 |
| 2024-10-08 | 6.38 | 6.38 | 5.82 | 6.11 | +5.16% | 247,885 | 150,894,063 |
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：