股票概览
6.18
+0.65%
+0.04
6.11
开盘价
6.26
最高价
5.95
最低价
451,855
成交量
数据更新至: 2024-10-31
技术指标
6.15
MA5 (5日均线)
5.76
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 | 6.11 | 6.26 | 5.95 | 6.18 | +0.65% | 451,855 | 275,555,453 |
| 2024-10-30 | 6.3 | 6.66 | 6.06 | 6.14 | -5.25% | 507,616 | 319,747,467 |
| 2024-10-29 | 6.07 | 6.75 | 6.07 | 6.48 | +4.68% | 637,064 | 411,485,526 |
| 2024-10-28 | 5.87 | 6.38 | 5.66 | 6.19 | +7.09% | 526,029 | 319,715,861 |
| 2024-10-25 | 5.49 | 5.8 | 5.45 | 5.78 | +5.28% | 399,012 | 225,070,422 |
| 2024-10-24 | 5.2 | 5.5 | 5.14 | 5.49 | +3.78% | 325,640 | 173,375,615 |
| 2024-10-23 | 5.45 | 5.65 | 5.26 | 5.29 | -3.64% | 392,819 | 213,242,262 |
| 2024-10-22 | 5.29 | 5.67 | 5.24 | 5.49 | +2.43% | 483,981 | 264,377,415 |
| 2024-10-21 | 5.17 | 5.44 | 5.11 | 5.36 | +3.68% | 394,912 | 208,439,201 |
| 2024-10-18 | 5.04 | 5.29 | 4.95 | 5.17 | +2.17% | 361,645 | 185,462,659 |
| 2024-10-17 | 5.11 | 5.25 | 4.98 | 5.06 | +0.2% | 318,060 | 163,086,201 |
| 2024-10-16 | 4.9 | 5.12 | 4.87 | 5.05 | +1% | 255,621 | 128,312,143 |
| 2024-10-15 | 4.87 | 5.33 | 4.84 | 5 | +0.6% | 357,007 | 180,403,964 |
| 2024-10-14 | 4.7 | 4.97 | 4.6 | 4.97 | +6.88% | 269,667 | 129,270,796 |
| 2024-10-11 | 4.86 | 4.89 | 4.56 | 4.65 | -4.32% | 250,294 | 116,715,185 |
| 2024-10-10 | 4.95 | 5.15 | 4.73 | 4.86 | +2.1% | 326,073 | 160,419,568 |
| 2024-10-09 | 5.48 | 5.48 | 4.76 | 4.76 | -17.22% | 466,672 | 242,071,308 |
| 2024-10-08 | 6 | 6 | 5.24 | 5.75 | +13.19% | 700,278 | 392,346,671 |
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：