股票概览
6.1
+2.01%
+0.12
5.97
开盘价
6.13
最高价
5.97
最低价
128,909
成交量
数据更新至: 2024-10-31
技术指标
6.31
MA5 (5日均线)
6.28
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 | 5.97 | 6.13 | 5.97 | 6.1 | +2.01% | 128,909 | 78,073,129 |
| 2024-10-30 | 6.24 | 6.28 | 5.89 | 5.98 | -5.68% | 202,945 | 122,362,482 |
| 2024-10-29 | 6.74 | 6.75 | 6.28 | 6.34 | -5.93% | 204,314 | 132,092,303 |
| 2024-10-28 | 6.44 | 6.95 | 6.4 | 6.74 | +5.81% | 237,116 | 158,259,301 |
| 2024-10-25 | 6.35 | 6.39 | 6.21 | 6.37 | +0.79% | 95,591 | 60,521,147 |
| 2024-10-24 | 6.37 | 6.57 | 6.3 | 6.32 | -1.71% | 114,096 | 73,108,695 |
| 2024-10-23 | 6.37 | 6.46 | 6.27 | 6.43 | +0.78% | 129,565 | 82,478,780 |
| 2024-10-22 | 6.19 | 6.55 | 6.18 | 6.38 | +3.24% | 205,173 | 131,371,261 |
| 2024-10-21 | 5.95 | 6.21 | 5.95 | 6.18 | +4.04% | 153,151 | 93,141,814 |
| 2024-10-18 | 5.77 | 6.03 | 5.77 | 5.94 | +1.89% | 100,014 | 58,982,296 |
| 2024-10-17 | 6 | 6.06 | 5.83 | 5.83 | -1.52% | 84,368 | 50,099,933 |
| 2024-10-16 | 5.9 | 6.07 | 5.85 | 5.92 | -1.66% | 97,612 | 58,186,165 |
| 2024-10-15 | 6.13 | 6.2 | 6.01 | 6.02 | -2.75% | 101,375 | 61,668,198 |
| 2024-10-14 | 6.05 | 6.2 | 5.9 | 6.19 | +0.65% | 128,124 | 77,682,370 |
| 2024-10-11 | 6.08 | 6.35 | 5.94 | 6.15 | +0.33% | 155,684 | 96,017,207 |
| 2024-10-10 | 5.96 | 6.49 | 5.77 | 6.13 | +3.9% | 168,649 | 103,020,329 |
| 2024-10-09 | 6.4 | 6.49 | 5.84 | 5.9 | -13.87% | 216,890 | 134,020,900 |
| 2024-10-08 | 7.18 | 7.22 | 6.38 | 6.85 | +10.84% | 334,271 | 225,779,545 |
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：