股票概览
6.42
+1.74%
+0.11
6.3
开盘价
6.48
最高价
6.22
最低价
70,134
成交量
数据更新至: 2024-10-31
技术指标
6.45
MA5 (5日均线)
6.39
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 | 6.48 | 6.22 | 6.42 | +1.74% | 70,134 | 44,963,469 |
| 2024-10-30 | 6.26 | 6.4 | 6.24 | 6.31 | -0.63% | 71,542 | 45,106,845 |
| 2024-10-29 | 6.61 | 6.7 | 6.34 | 6.35 | -3.93% | 94,700 | 61,233,287 |
| 2024-10-28 | 6.58 | 6.65 | 6.54 | 6.61 | +0.46% | 97,672 | 64,357,629 |
| 2024-10-25 | 6.36 | 6.72 | 6.36 | 6.58 | +3.79% | 129,380 | 85,208,402 |
| 2024-10-24 | 6.43 | 6.44 | 6.29 | 6.34 | -1.55% | 67,832 | 42,982,440 |
| 2024-10-23 | 6.4 | 6.5 | 6.38 | 6.44 | 0% | 81,943 | 52,777,050 |
| 2024-10-22 | 6.38 | 6.55 | 6.35 | 6.44 | +1.26% | 99,791 | 64,199,171 |
| 2024-10-21 | 6.13 | 6.55 | 6.13 | 6.36 | +4.61% | 154,369 | 98,162,994 |
| 2024-10-18 | 5.96 | 6.2 | 5.93 | 6.08 | +1.67% | 103,660 | 62,841,334 |
| 2024-10-17 | 6.25 | 6.25 | 5.96 | 5.98 | 0% | 80,979 | 48,974,826 |
| 2024-10-16 | 5.97 | 6.12 | 5.9 | 5.98 | -0.66% | 76,526 | 45,966,174 |
| 2024-10-15 | 6.04 | 6.19 | 5.98 | 6.02 | -1.47% | 84,795 | 51,627,031 |
| 2024-10-14 | 5.95 | 6.12 | 5.82 | 6.11 | +3.56% | 85,854 | 51,466,681 |
| 2024-10-11 | 6.28 | 6.31 | 5.8 | 5.9 | -6.05% | 127,509 | 76,357,378 |
| 2024-10-10 | 6.53 | 6.65 | 6.23 | 6.28 | -1.1% | 153,646 | 98,406,129 |
| 2024-10-09 | 6.84 | 7.04 | 6.35 | 6.35 | -11.19% | 231,414 | 155,582,196 |
| 2024-10-08 | 7.32 | 7.45 | 6.56 | 7.15 | +13.85% | 330,898 | 232,446,877 |
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：