股票概览
6.11
+1.66%
+0.1
6.08
开盘价
6.16
最高价
6.04
最低价
1,251,945
成交量
数据更新至: 2024-10-31
技术指标
6.01
MA5 (5日均线)
5.99
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 | 6.08 | 6.16 | 6.04 | 6.11 | +1.66% | 1,251,945 | 762,635,729 |
| 2024-10-30 | 5.98 | 6.18 | 5.94 | 6.01 | +1.86% | 1,268,814 | 766,915,954 |
| 2024-10-29 | 5.98 | 6.05 | 5.88 | 5.9 | -1.99% | 1,078,814 | 642,761,037 |
| 2024-10-28 | 5.99 | 6.08 | 5.88 | 6.02 | +0.5% | 1,173,095 | 702,251,686 |
| 2024-10-25 | 5.83 | 6.02 | 5.76 | 5.99 | +2.74% | 1,468,828 | 863,627,651 |
| 2024-10-24 | 5.79 | 5.87 | 5.74 | 5.83 | +0.34% | 825,216 | 479,331,523 |
| 2024-10-23 | 5.84 | 5.92 | 5.69 | 5.81 | -0.17% | 1,704,718 | 988,741,594 |
| 2024-10-22 | 5.98 | 6.29 | 5.77 | 5.82 | -3.64% | 2,852,472 | 1,715,128,906 |
| 2024-10-21 | 6.49 | 6.59 | 5.92 | 6.04 | -5.48% | 3,013,165 | 1,847,928,603 |
| 2024-10-18 | 6.43 | 6.75 | 6.26 | 6.39 | -0.47% | 3,135,401 | 2,027,231,677 |
| 2024-10-17 | 6.34 | 6.84 | 6.21 | 6.42 | +2.56% | 3,607,301 | 2,366,006,543 |
| 2024-10-16 | 6 | 6.51 | 5.7 | 6.26 | +3.47% | 4,029,063 | 2,445,227,580 |
| 2024-10-15 | 5.57 | 6.05 | 5.56 | 6.05 | +10% | 3,247,971 | 1,933,894,679 |
| 2024-10-14 | 5.25 | 5.5 | 5.17 | 5.5 | +5.57% | 798,158 | 426,368,912 |
| 2024-10-11 | 5.4 | 5.45 | 5.17 | 5.21 | -2.98% | 593,607 | 314,380,518 |
| 2024-10-10 | 5.26 | 5.53 | 5.26 | 5.37 | +2.48% | 834,763 | 450,747,609 |
| 2024-10-09 | 5.7 | 5.7 | 5.22 | 5.24 | -9.34% | 1,233,536 | 672,657,199 |
| 2024-10-08 | 6.05 | 6.05 | 5.51 | 5.78 | +5.09% | 1,521,234 | 881,671,411 |
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：