股票概览
6.36
+0.95%
+0.06
6.29
开盘价
6.43
最高价
6.29
最低价
121,657
成交量
数据更新至: 2024-10-31
技术指标
6.39
MA5 (5日均线)
6.22
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 | 6.29 | 6.43 | 6.29 | 6.36 | +0.95% | 121,657 | 77,599,411 |
| 2024-10-30 | 6.24 | 6.39 | 6.24 | 6.3 | -0.16% | 116,800 | 73,631,437 |
| 2024-10-29 | 6.61 | 6.64 | 6.29 | 6.31 | -5.26% | 182,600 | 117,250,537 |
| 2024-10-28 | 6.33 | 6.67 | 6.24 | 6.66 | +5.71% | 254,601 | 165,353,808 |
| 2024-10-25 | 6.26 | 6.35 | 6.17 | 6.3 | +0.32% | 175,923 | 110,198,696 |
| 2024-10-24 | 6.23 | 6.33 | 6.21 | 6.28 | +1.29% | 181,554 | 113,639,655 |
| 2024-10-23 | 6.36 | 6.56 | 6.16 | 6.2 | -1.59% | 377,713 | 239,220,489 |
| 2024-10-22 | 5.78 | 6.32 | 5.78 | 6.3 | +9.57% | 422,811 | 259,367,807 |
| 2024-10-21 | 5.75 | 5.8 | 5.69 | 5.75 | +0.17% | 108,133 | 62,064,202 |
| 2024-10-18 | 5.62 | 5.81 | 5.62 | 5.74 | +1.95% | 103,221 | 59,005,447 |
| 2024-10-17 | 5.74 | 5.77 | 5.62 | 5.63 | -1.4% | 77,864 | 44,367,859 |
| 2024-10-16 | 5.61 | 5.73 | 5.58 | 5.71 | +0.71% | 66,680 | 37,880,575 |
| 2024-10-15 | 5.72 | 5.77 | 5.66 | 5.67 | -1.05% | 78,915 | 45,115,380 |
| 2024-10-14 | 5.67 | 5.74 | 5.55 | 5.73 | +1.6% | 84,936 | 48,186,201 |
| 2024-10-11 | 5.81 | 5.88 | 5.58 | 5.64 | -3.75% | 106,780 | 61,002,459 |
| 2024-10-10 | 5.83 | 6.01 | 5.73 | 5.86 | +1.03% | 122,994 | 72,531,343 |
| 2024-10-09 | 6.26 | 6.26 | 5.77 | 5.8 | -9.23% | 200,279 | 120,053,446 |
| 2024-10-08 | 6.71 | 6.71 | 6.1 | 6.39 | +4.41% | 314,145 | 200,322,163 |
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：