股票概览
6.38
+0.95%
+0.06
6.3
开盘价
6.39
最高价
6.23
最低价
112,445
成交量
数据更新至: 2024-10-31
技术指标
6.29
MA5 (5日均线)
6.22
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 | 6.3 | 6.39 | 6.23 | 6.38 | +0.95% | 112,445 | 71,030,457 |
| 2024-10-30 | 6.25 | 6.39 | 6.21 | 6.32 | +1.12% | 109,352 | 68,902,629 |
| 2024-10-29 | 6.33 | 6.43 | 6.23 | 6.25 | -1.11% | 135,614 | 85,799,852 |
| 2024-10-28 | 6.19 | 6.32 | 6.18 | 6.32 | +2.27% | 104,778 | 65,596,472 |
| 2024-10-25 | 6.18 | 6.22 | 6.16 | 6.18 | +0.16% | 79,908 | 49,426,616 |
| 2024-10-24 | 6.16 | 6.19 | 6.12 | 6.17 | 0% | 60,299 | 37,123,729 |
| 2024-10-23 | 6.23 | 6.25 | 6.13 | 6.17 | -0.32% | 79,666 | 49,267,707 |
| 2024-10-22 | 6.15 | 6.22 | 6.08 | 6.19 | +0.49% | 98,207 | 60,443,920 |
| 2024-10-21 | 6.03 | 6.21 | 5.99 | 6.16 | +2.16% | 161,734 | 98,940,839 |
| 2024-10-18 | 5.95 | 6.07 | 5.91 | 6.03 | +1.01% | 109,953 | 65,968,948 |
| 2024-10-17 | 5.93 | 6.04 | 5.93 | 5.97 | +0.34% | 70,092 | 42,044,224 |
| 2024-10-16 | 5.88 | 6 | 5.84 | 5.95 | +0.51% | 65,381 | 38,798,032 |
| 2024-10-15 | 5.98 | 6.03 | 5.92 | 5.92 | -1.5% | 77,233 | 46,203,941 |
| 2024-10-14 | 5.95 | 6.07 | 5.9 | 6.01 | +1.01% | 79,459 | 47,475,844 |
| 2024-10-11 | 6.08 | 6.11 | 5.91 | 5.95 | -3.41% | 98,070 | 58,956,083 |
| 2024-10-10 | 6.09 | 6.22 | 5.99 | 6.16 | +0.82% | 148,023 | 90,482,221 |
| 2024-10-09 | 6.57 | 6.58 | 6.11 | 6.11 | -10.01% | 210,323 | 131,316,616 |
| 2024-10-08 | 7.51 | 7.65 | 6.52 | 6.79 | -2.72% | 446,842 | 314,808,749 |
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：