股票概览
6.06
+2.02%
+0.12
5.92
开盘价
6.23
最高价
5.88
最低价
203,151
成交量
数据更新至: 2024-10-31
技术指标
6.29
MA5 (5日均线)
6.41
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 | 5.92 | 6.23 | 5.88 | 6.06 | +2.02% | 203,151 | 124,061,687 |
| 2024-10-30 | 5.85 | 6.09 | 5.79 | 5.94 | +0.34% | 163,578 | 97,266,596 |
| 2024-10-29 | 6.3 | 6.48 | 5.85 | 5.92 | -10.71% | 348,852 | 211,542,080 |
| 2024-10-28 | 6.43 | 6.78 | 6.36 | 6.63 | -4.19% | 255,201 | 167,481,014 |
| 2024-10-25 | 6.76 | 7.1 | 6.65 | 6.92 | +3.9% | 185,377 | 128,033,083 |
| 2024-10-24 | 7.02 | 7.05 | 6.61 | 6.66 | -7.37% | 228,709 | 154,685,998 |
| 2024-10-23 | 6.99 | 7.56 | 6.59 | 7.19 | +1.41% | 506,343 | 362,480,629 |
| 2024-10-22 | 6.02 | 7.18 | 5.88 | 7.09 | +18.56% | 472,286 | 324,404,648 |
| 2024-10-21 | 5.81 | 6.09 | 5.73 | 5.98 | +4.73% | 229,687 | 136,029,305 |
| 2024-10-18 | 5.44 | 5.93 | 5.35 | 5.71 | +1.96% | 213,862 | 120,076,221 |
| 2024-10-17 | 5.5 | 5.85 | 5.3 | 5.6 | +2.19% | 218,839 | 120,486,653 |
| 2024-10-16 | 5.06 | 5.59 | 5.05 | 5.48 | +7.24% | 210,603 | 112,437,268 |
| 2024-10-15 | 5.23 | 5.36 | 5.03 | 5.11 | -2.67% | 123,918 | 64,095,784 |
| 2024-10-14 | 4.75 | 5.25 | 4.75 | 5.25 | +11.23% | 135,512 | 67,379,576 |
| 2024-10-11 | 5.11 | 5.18 | 4.66 | 4.72 | -8.53% | 111,393 | 53,829,535 |
| 2024-10-10 | 5.07 | 5.34 | 4.9 | 5.16 | +3.2% | 129,601 | 66,565,317 |
| 2024-10-09 | 5.4 | 5.49 | 4.93 | 5 | -11.03% | 158,012 | 82,837,346 |
| 2024-10-08 | 5.85 | 5.85 | 5.19 | 5.62 | +13.54% | 289,115 | 159,434,265 |
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：