股票概览
6.16
-1.28%
-0.08
6.23
开盘价
6.38
最高价
6.12
最低价
384,625
成交量
数据更新至: 2024-10-31
技术指标
6.12
MA5 (5日均线)
5.94
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 | 6.23 | 6.38 | 6.12 | 6.16 | -1.28% | 384,625 | 240,127,279 |
| 2024-10-30 | 6.1 | 6.57 | 6.07 | 6.24 | +1.96% | 501,882 | 316,196,387 |
| 2024-10-29 | 6.13 | 6.48 | 6.04 | 6.12 | -0.81% | 643,142 | 404,172,782 |
| 2024-10-28 | 5.93 | 6.34 | 5.88 | 6.17 | +4.4% | 444,930 | 270,696,921 |
| 2024-10-25 | 5.82 | 5.95 | 5.79 | 5.91 | +1.55% | 233,627 | 137,178,523 |
| 2024-10-24 | 5.79 | 5.82 | 5.75 | 5.82 | +0.52% | 110,050 | 63,793,140 |
| 2024-10-23 | 5.79 | 5.85 | 5.76 | 5.79 | +0.7% | 175,116 | 101,654,530 |
| 2024-10-22 | 5.7 | 5.77 | 5.67 | 5.75 | +0.88% | 123,245 | 70,633,936 |
| 2024-10-21 | 5.75 | 5.8 | 5.67 | 5.7 | -1.04% | 171,167 | 97,990,917 |
| 2024-10-18 | 5.64 | 5.79 | 5.6 | 5.76 | +1.41% | 180,183 | 102,790,531 |
| 2024-10-17 | 5.79 | 5.81 | 5.67 | 5.68 | -2.24% | 148,929 | 85,289,178 |
| 2024-10-16 | 5.68 | 5.82 | 5.6 | 5.81 | +1.4% | 223,365 | 127,263,052 |
| 2024-10-15 | 5.69 | 5.89 | 5.61 | 5.73 | +0.17% | 243,458 | 140,772,351 |
| 2024-10-14 | 5.58 | 5.73 | 5.57 | 5.72 | +1.24% | 155,238 | 88,133,592 |
| 2024-10-11 | 5.74 | 5.82 | 5.58 | 5.65 | -1.4% | 161,869 | 92,474,583 |
| 2024-10-10 | 5.69 | 5.88 | 5.58 | 5.73 | +0.7% | 255,535 | 146,807,793 |
| 2024-10-09 | 6.1 | 6.13 | 5.69 | 5.69 | -9.97% | 387,941 | 226,220,108 |
| 2024-10-08 | 6.49 | 6.49 | 5.97 | 6.32 | +7.12% | 641,254 | 400,321,711 |
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：