股票概览
6
+5.26%
+0.3
5.71
开盘价
6.1
最高价
5.71
最低价
269,585
成交量
数据更新至: 2024-10-31
技术指标
5.96
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 | 5.71 | 6.1 | 5.71 | 6 | +5.26% | 269,585 | 160,548,265 |
| 2024-10-30 | 5.88 | 5.95 | 5.65 | 5.7 | -6.56% | 315,038 | 182,687,406 |
| 2024-10-29 | 5.99 | 6.39 | 5.93 | 6.1 | +2.35% | 400,713 | 248,764,515 |
| 2024-10-28 | 6 | 6.09 | 5.73 | 5.96 | -1% | 319,671 | 188,265,381 |
| 2024-10-25 | 5.31 | 6.18 | 5.3 | 6.02 | +13.8% | 521,328 | 307,124,582 |
| 2024-10-24 | 5.39 | 5.43 | 5.23 | 5.29 | -2.22% | 170,771 | 90,720,004 |
| 2024-10-23 | 5.32 | 5.55 | 5.28 | 5.41 | +1.88% | 229,545 | 125,374,984 |
| 2024-10-22 | 5.3 | 5.44 | 5.18 | 5.31 | -0.93% | 224,036 | 118,784,826 |
| 2024-10-21 | 5.19 | 5.7 | 5.11 | 5.36 | +7.2% | 365,875 | 198,093,617 |
| 2024-10-18 | 4.68 | 5.18 | 4.67 | 5 | +5.93% | 200,060 | 98,387,241 |
| 2024-10-17 | 4.74 | 4.88 | 4.7 | 4.72 | -0.21% | 100,722 | 48,129,003 |
| 2024-10-16 | 4.7 | 4.91 | 4.69 | 4.73 | -1.05% | 131,882 | 62,584,704 |
| 2024-10-15 | 4.96 | 5.02 | 4.76 | 4.78 | -4.4% | 142,411 | 69,974,054 |
| 2024-10-14 | 4.93 | 5 | 4.74 | 5 | +2.67% | 109,675 | 53,513,107 |
| 2024-10-11 | 5.32 | 5.32 | 4.8 | 4.87 | -8.11% | 168,161 | 84,153,300 |
| 2024-10-10 | 5.48 | 5.63 | 5.22 | 5.3 | -2.03% | 187,596 | 101,101,384 |
| 2024-10-09 | 5.61 | 5.79 | 5.33 | 5.41 | -8.31% | 284,175 | 159,431,912 |
| 2024-10-08 | 6.04 | 6.04 | 5.51 | 5.9 | +16.83% | 487,771 | 283,376,609 |
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：