股票概览
6.38
-0.31%
-0.02
6.38
开盘价
6.42
最高价
6.28
最低价
190,212
成交量
数据更新至: 2024-10-31
技术指标
6.46
MA5 (5日均线)
6.40
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 | 6.38 | 6.42 | 6.28 | 6.38 | -0.31% | 190,212 | 120,786,382 |
| 2024-10-30 | 6.32 | 6.44 | 6.23 | 6.4 | 0% | 253,836 | 160,865,464 |
| 2024-10-29 | 6.6 | 6.65 | 6.36 | 6.4 | -2.88% | 236,190 | 152,171,025 |
| 2024-10-28 | 6.55 | 6.6 | 6.47 | 6.59 | +1.23% | 167,982 | 109,970,742 |
| 2024-10-25 | 6.38 | 6.53 | 6.36 | 6.51 | +1.88% | 176,259 | 114,076,492 |
| 2024-10-24 | 6.5 | 6.53 | 6.36 | 6.39 | -0.16% | 213,418 | 137,167,103 |
| 2024-10-23 | 6.33 | 6.44 | 6.29 | 6.4 | +0.95% | 137,502 | 87,508,948 |
| 2024-10-22 | 6.25 | 6.34 | 6.21 | 6.34 | +1.28% | 158,908 | 99,665,164 |
| 2024-10-21 | 6.39 | 6.39 | 6.22 | 6.26 | -1.11% | 198,625 | 124,542,274 |
| 2024-10-18 | 6.2 | 6.49 | 6.13 | 6.33 | +2.26% | 248,948 | 156,350,258 |
| 2024-10-17 | 6.37 | 6.4 | 6.19 | 6.19 | -2.06% | 123,399 | 77,520,918 |
| 2024-10-16 | 6.23 | 6.42 | 6.2 | 6.32 | +0.48% | 121,385 | 76,664,924 |
| 2024-10-15 | 6.51 | 6.51 | 6.28 | 6.29 | -3.38% | 163,257 | 104,473,378 |
| 2024-10-14 | 6.49 | 6.56 | 6.42 | 6.51 | +0.15% | 152,013 | 98,755,100 |
| 2024-10-11 | 6.77 | 6.78 | 6.43 | 6.5 | -3.56% | 164,703 | 108,573,686 |
| 2024-10-10 | 6.82 | 6.96 | 6.64 | 6.74 | +0.3% | 242,789 | 165,137,354 |
| 2024-10-09 | 7.09 | 7.14 | 6.6 | 6.72 | -6.93% | 387,394 | 266,542,687 |
| 2024-10-08 | 7.7 | 7.71 | 7.03 | 7.22 | +3% | 503,195 | 368,487,890 |
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：