股票概览
6.21
+2.64%
+0.16
6.05
开盘价
6.27
最高价
6.05
最低价
99,364
成交量
数据更新至: 2024-10-31
技术指标
6.12
MA5 (5日均线)
6.04
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 | 6.05 | 6.27 | 6.05 | 6.21 | +2.64% | 99,364 | 61,615,009 |
| 2024-10-30 | 5.95 | 6.11 | 5.95 | 6.05 | +1.17% | 65,551 | 39,626,724 |
| 2024-10-29 | 6.25 | 6.29 | 5.97 | 5.98 | -4.17% | 89,263 | 54,216,488 |
| 2024-10-28 | 6.18 | 6.25 | 6.13 | 6.24 | +1.63% | 81,287 | 50,469,598 |
| 2024-10-25 | 6.03 | 6.15 | 6 | 6.14 | +2.85% | 103,077 | 62,933,554 |
| 2024-10-24 | 6.04 | 6.06 | 5.92 | 5.97 | -0.67% | 57,621 | 34,436,037 |
| 2024-10-23 | 5.99 | 6.17 | 5.93 | 6.01 | +0.67% | 83,093 | 50,178,350 |
| 2024-10-22 | 5.88 | 6.04 | 5.85 | 5.97 | +1.88% | 86,459 | 51,384,372 |
| 2024-10-21 | 5.96 | 6 | 5.84 | 5.86 | -1.84% | 101,997 | 60,195,578 |
| 2024-10-18 | 5.9 | 6.03 | 5.84 | 5.97 | +0.67% | 107,731 | 64,074,255 |
| 2024-10-17 | 6.23 | 6.23 | 5.9 | 5.93 | -4.05% | 139,359 | 84,417,720 |
| 2024-10-16 | 5.97 | 6.28 | 5.94 | 6.18 | +2.49% | 146,752 | 90,776,700 |
| 2024-10-15 | 6.03 | 6.25 | 5.99 | 6.03 | -0.82% | 140,000 | 85,268,205 |
| 2024-10-14 | 6.02 | 6.1 | 5.85 | 6.08 | +3.4% | 111,566 | 67,024,644 |
| 2024-10-11 | 6.06 | 6.08 | 5.81 | 5.88 | -2.97% | 116,675 | 69,223,756 |
| 2024-10-10 | 5.96 | 6.26 | 5.85 | 6.06 | +1.85% | 182,000 | 110,752,092 |
| 2024-10-09 | 6.35 | 6.59 | 5.95 | 5.95 | -9.71% | 233,255 | 146,286,306 |
| 2024-10-08 | 6.86 | 6.94 | 6.13 | 6.59 | +4.27% | 393,478 | 259,612,289 |
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：