股票概览
6.38
+1.11%
+0.07
6.32
开盘价
6.43
最高价
6.32
最低价
98,159
成交量
数据更新至: 2024-10-31
技术指标
6.44
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 | 6.32 | 6.43 | 6.32 | 6.38 | +1.11% | 98,159 | 62,579,598 |
| 2024-10-30 | 6.4 | 6.44 | 6.26 | 6.31 | -1.71% | 105,607 | 66,897,461 |
| 2024-10-29 | 6.65 | 6.69 | 6.4 | 6.42 | -3.46% | 137,921 | 89,622,846 |
| 2024-10-28 | 6.44 | 6.67 | 6.42 | 6.65 | +3.26% | 183,570 | 120,733,272 |
| 2024-10-25 | 6.3 | 6.51 | 6.29 | 6.44 | +1.42% | 133,198 | 85,717,223 |
| 2024-10-24 | 6.4 | 6.47 | 6.32 | 6.35 | -0.78% | 86,173 | 54,994,342 |
| 2024-10-23 | 6.47 | 6.48 | 6.37 | 6.4 | -1.08% | 127,748 | 81,828,028 |
| 2024-10-22 | 6.33 | 6.54 | 6.31 | 6.47 | +1.57% | 161,691 | 104,102,332 |
| 2024-10-21 | 6.29 | 6.39 | 6.28 | 6.37 | +0.79% | 153,591 | 97,148,714 |
| 2024-10-18 | 6.24 | 6.38 | 6.12 | 6.32 | +0.32% | 215,381 | 134,037,702 |
| 2024-10-17 | 6.51 | 6.52 | 6.28 | 6.3 | -3.08% | 156,957 | 100,206,391 |
| 2024-10-16 | 6.61 | 6.68 | 6.45 | 6.5 | -2.26% | 141,694 | 92,816,750 |
| 2024-10-15 | 6.57 | 6.85 | 6.49 | 6.65 | -1.19% | 226,381 | 149,903,190 |
| 2024-10-14 | 6.45 | 6.85 | 6.29 | 6.73 | +4.83% | 269,502 | 178,007,570 |
| 2024-10-11 | 6.31 | 6.63 | 6.27 | 6.42 | 0% | 202,815 | 131,270,280 |
| 2024-10-10 | 6.2 | 6.52 | 6.17 | 6.42 | +4.56% | 243,561 | 155,473,067 |
| 2024-10-09 | 6.55 | 6.57 | 6.08 | 6.14 | -9.04% | 271,889 | 170,898,423 |
| 2024-10-08 | 7.25 | 7.26 | 6.47 | 6.75 | +1.66% | 458,734 | 314,643,334 |
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：