股票概览
6.45
+5.05%
+0.31
6.18
开盘价
6.55
最高价
6.16
最低价
475,971
成交量
数据更新至: 2024-10-31
技术指标
6.18
MA5 (5日均线)
6.12
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 | 6.18 | 6.55 | 6.16 | 6.45 | +5.05% | 475,971 | 303,050,193 |
| 2024-10-30 | 6.09 | 6.26 | 6.07 | 6.14 | +1.66% | 234,759 | 144,804,823 |
| 2024-10-29 | 6.2 | 6.23 | 6.01 | 6.04 | -2.42% | 217,448 | 132,301,903 |
| 2024-10-28 | 6.08 | 6.2 | 6.05 | 6.19 | +1.48% | 197,148 | 121,319,895 |
| 2024-10-25 | 6.05 | 6.12 | 6.05 | 6.1 | +0.33% | 125,699 | 76,576,155 |
| 2024-10-24 | 6.1 | 6.15 | 6.05 | 6.08 | -1.46% | 159,940 | 97,222,565 |
| 2024-10-23 | 6.08 | 6.23 | 6.04 | 6.17 | +1.48% | 241,513 | 147,683,712 |
| 2024-10-22 | 5.93 | 6.13 | 5.9 | 6.08 | +1.5% | 281,804 | 170,205,765 |
| 2024-10-21 | 5.91 | 6.2 | 5.89 | 5.99 | +1.18% | 298,425 | 179,172,916 |
| 2024-10-18 | 5.83 | 6.03 | 5.73 | 5.92 | +1.02% | 316,313 | 185,486,753 |
| 2024-10-17 | 6.19 | 6.2 | 5.83 | 5.86 | -5.48% | 538,622 | 323,004,320 |
| 2024-10-16 | 5.83 | 6.47 | 5.77 | 6.2 | +5.44% | 692,396 | 431,924,666 |
| 2024-10-15 | 5.98 | 6.07 | 5.88 | 5.88 | -1.84% | 197,293 | 117,672,970 |
| 2024-10-14 | 5.96 | 6.11 | 5.92 | 5.99 | +2.39% | 232,618 | 139,662,374 |
| 2024-10-11 | 6.06 | 6.09 | 5.81 | 5.85 | -4.1% | 206,525 | 122,674,175 |
| 2024-10-10 | 5.83 | 6.32 | 5.83 | 6.1 | +4.45% | 435,473 | 265,661,324 |
| 2024-10-09 | 6.25 | 6.25 | 5.81 | 5.84 | -8.89% | 396,144 | 237,288,731 |
| 2024-10-08 | 6.7 | 6.7 | 6.2 | 6.41 | +5.08% | 579,432 | 374,829,700 |
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：