股票概览
6.39
+0.63%
+0.04
6.29
开盘价
6.44
最高价
6.28
最低价
121,546
成交量
数据更新至: 2024-10-31
技术指标
6.38
MA5 (5日均线)
6.19
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 | 6.44 | 6.28 | 6.39 | +0.63% | 121,546 | 77,444,174 |
| 2024-10-30 | 6.29 | 6.42 | 6.23 | 6.35 | +0.63% | 113,506 | 71,856,418 |
| 2024-10-29 | 6.68 | 6.68 | 6.29 | 6.31 | -4.39% | 208,037 | 133,858,831 |
| 2024-10-28 | 6.33 | 6.62 | 6.33 | 6.6 | +5.26% | 225,597 | 146,842,140 |
| 2024-10-25 | 6.09 | 6.3 | 6.08 | 6.27 | +3.13% | 155,446 | 96,202,440 |
| 2024-10-24 | 6.05 | 6.15 | 6.05 | 6.08 | +0.33% | 97,269 | 59,279,925 |
| 2024-10-23 | 6.05 | 6.12 | 6.03 | 6.06 | +0.66% | 116,803 | 70,901,134 |
| 2024-10-22 | 5.88 | 6.08 | 5.86 | 6.02 | +2.03% | 125,556 | 75,334,059 |
| 2024-10-21 | 5.88 | 5.92 | 5.79 | 5.9 | +0.51% | 117,443 | 68,910,405 |
| 2024-10-18 | 5.8 | 5.95 | 5.77 | 5.87 | +0.86% | 139,622 | 81,929,908 |
| 2024-10-17 | 5.93 | 5.99 | 5.79 | 5.82 | -1.69% | 104,907 | 61,864,221 |
| 2024-10-16 | 5.72 | 6 | 5.69 | 5.92 | +2.42% | 130,002 | 76,277,811 |
| 2024-10-15 | 5.8 | 5.87 | 5.76 | 5.78 | -0.69% | 94,078 | 54,773,338 |
| 2024-10-14 | 5.72 | 5.84 | 5.65 | 5.82 | +1.57% | 110,888 | 63,888,414 |
| 2024-10-11 | 5.96 | 5.96 | 5.66 | 5.73 | -3.86% | 125,230 | 72,346,416 |
| 2024-10-10 | 5.97 | 6.15 | 5.9 | 5.96 | +0.85% | 149,565 | 89,979,861 |
| 2024-10-09 | 6.35 | 6.38 | 5.9 | 5.91 | -8.94% | 230,434 | 141,013,508 |
| 2024-10-08 | 6.78 | 6.79 | 6.15 | 6.49 | +5.19% | 324,439 | 209,852,379 |
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：