股票概览
6.53
+2.19%
+0.14
6.37
开盘价
6.66
最高价
6.25
最低价
522,333
成交量
数据更新至: 2024-10-31
技术指标
6.57
MA5 (5日均线)
6.35
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 | 6.37 | 6.66 | 6.25 | 6.53 | +2.19% | 522,333 | 337,524,118 |
| 2024-10-30 | 6.31 | 6.5 | 6.25 | 6.39 | -0.31% | 383,601 | 244,887,940 |
| 2024-10-29 | 6.71 | 6.79 | 6.4 | 6.41 | -5.87% | 618,469 | 406,863,616 |
| 2024-10-28 | 6.55 | 6.95 | 6.5 | 6.81 | +1.34% | 914,937 | 618,118,922 |
| 2024-10-25 | 6.26 | 6.76 | 6.16 | 6.72 | +6.33% | 915,527 | 595,775,841 |
| 2024-10-24 | 6.39 | 6.48 | 6.18 | 6.32 | -3.51% | 577,397 | 363,644,438 |
| 2024-10-23 | 6.15 | 6.66 | 6.06 | 6.55 | +8.8% | 895,375 | 569,291,659 |
| 2024-10-22 | 5.94 | 6.05 | 5.88 | 6.02 | +1.35% | 291,273 | 173,687,753 |
| 2024-10-21 | 5.89 | 6.03 | 5.81 | 5.94 | +1.54% | 344,853 | 204,478,974 |
| 2024-10-18 | 5.65 | 5.92 | 5.6 | 5.85 | +3.54% | 311,623 | 179,769,041 |
| 2024-10-17 | 5.75 | 5.87 | 5.63 | 5.65 | -1.22% | 228,193 | 131,097,742 |
| 2024-10-16 | 5.62 | 5.83 | 5.61 | 5.72 | -1.38% | 203,059 | 116,390,613 |
| 2024-10-15 | 5.81 | 5.95 | 5.69 | 5.8 | -0.17% | 296,263 | 172,916,186 |
| 2024-10-14 | 5.72 | 5.85 | 5.61 | 5.81 | +2.83% | 247,186 | 142,168,766 |
| 2024-10-11 | 5.96 | 6 | 5.56 | 5.65 | -5.83% | 281,621 | 161,820,620 |
| 2024-10-10 | 5.88 | 6.13 | 5.79 | 6 | +3.81% | 430,012 | 256,760,117 |
| 2024-10-09 | 6.5 | 6.5 | 5.77 | 5.78 | -15.99% | 688,319 | 422,425,234 |
| 2024-10-08 | 7.5 | 7.5 | 6.37 | 6.88 | +8.35% | 987,281 | 670,039,890 |
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：