股票概览
6.27
-3.24%
-0.21
6.43
开盘价
6.56
最高价
6.24
最低价
128,916
成交量
数据更新至: 2024-10-31
技术指标
6.27
MA5 (5日均线)
6.10
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 | 6.43 | 6.56 | 6.24 | 6.27 | -3.24% | 128,916 | 82,641,884 |
| 2024-10-30 | 6.2 | 6.64 | 6.17 | 6.48 | +2.86% | 151,530 | 97,304,901 |
| 2024-10-29 | 6.16 | 6.31 | 6.03 | 6.3 | +2.27% | 141,047 | 86,919,208 |
| 2024-10-28 | 5.98 | 6.2 | 5.98 | 6.16 | +0.49% | 112,673 | 68,884,984 |
| 2024-10-25 | 5.96 | 6.25 | 5.96 | 6.13 | +2.34% | 122,439 | 74,867,698 |
| 2024-10-24 | 5.91 | 6.2 | 5.91 | 5.99 | -2.28% | 143,800 | 86,994,405 |
| 2024-10-23 | 5.9 | 6.15 | 5.86 | 6.13 | +3.37% | 132,136 | 80,143,730 |
| 2024-10-22 | 5.75 | 5.98 | 5.71 | 5.93 | +2.24% | 125,039 | 73,313,951 |
| 2024-10-21 | 5.78 | 5.88 | 5.71 | 5.8 | 0% | 145,685 | 84,488,400 |
| 2024-10-18 | 5.74 | 5.95 | 5.71 | 5.8 | +0.35% | 121,243 | 70,793,515 |
| 2024-10-17 | 5.85 | 5.92 | 5.58 | 5.78 | -1.2% | 148,838 | 85,496,418 |
| 2024-10-16 | 5.97 | 6.14 | 5.82 | 5.85 | -3.47% | 135,425 | 81,007,878 |
| 2024-10-15 | 6.07 | 6.19 | 5.9 | 6.06 | -3.96% | 149,174 | 90,766,218 |
| 2024-10-14 | 6.73 | 6.73 | 5.98 | 6.31 | -3.22% | 223,593 | 139,880,154 |
| 2024-10-11 | 6.19 | 6.72 | 6.1 | 6.52 | +6.36% | 225,624 | 145,157,899 |
| 2024-10-10 | 6.03 | 6.29 | 5.9 | 6.13 | +2% | 180,363 | 110,337,916 |
| 2024-10-09 | 6.01 | 6.35 | 5.87 | 6.01 | -5.5% | 240,273 | 145,801,043 |
| 2024-10-08 | 6.4 | 6.49 | 5.71 | 6.36 | +12.37% | 335,873 | 206,713,070 |
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：