股票概览
6.35
+3.08%
+0.19
6.22
开盘价
6.46
最高价
6.13
最低价
289,176
成交量
数据更新至: 2024-10-31
技术指标
6.17
MA5 (5日均线)
6.05
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 | 6.22 | 6.46 | 6.13 | 6.35 | +3.08% | 289,176 | 183,464,543 |
| 2024-10-30 | 6.04 | 6.25 | 6.04 | 6.16 | +2.16% | 229,858 | 141,655,171 |
| 2024-10-29 | 6.31 | 6.33 | 6 | 6.03 | -4.13% | 261,348 | 159,507,792 |
| 2024-10-28 | 6.01 | 6.3 | 6.01 | 6.29 | +4.31% | 233,200 | 144,374,847 |
| 2024-10-25 | 5.92 | 6.07 | 5.92 | 6.03 | +2.03% | 171,954 | 103,548,875 |
| 2024-10-24 | 5.9 | 5.94 | 5.79 | 5.91 | -0.34% | 139,498 | 81,981,088 |
| 2024-10-23 | 5.97 | 6.06 | 5.9 | 5.93 | -0.67% | 221,915 | 132,706,433 |
| 2024-10-22 | 6.05 | 6.06 | 5.87 | 5.97 | -0.5% | 222,701 | 133,192,369 |
| 2024-10-21 | 5.83 | 6.04 | 5.83 | 6 | +3.81% | 289,343 | 171,802,318 |
| 2024-10-18 | 5.46 | 6.03 | 5.38 | 5.78 | +5.67% | 321,341 | 182,641,938 |
| 2024-10-17 | 5.45 | 5.6 | 5.44 | 5.47 | +0.74% | 169,626 | 93,574,287 |
| 2024-10-16 | 5.33 | 5.51 | 5.31 | 5.43 | -0.91% | 176,868 | 96,150,048 |
| 2024-10-15 | 5.59 | 5.71 | 5.43 | 5.48 | -2.14% | 227,557 | 126,729,844 |
| 2024-10-14 | 5.41 | 5.61 | 5.4 | 5.6 | +4.09% | 207,048 | 114,243,365 |
| 2024-10-11 | 5.66 | 5.66 | 5.28 | 5.38 | -5.78% | 229,577 | 125,412,319 |
| 2024-10-10 | 5.7 | 5.99 | 5.66 | 5.71 | +0.53% | 301,778 | 175,246,644 |
| 2024-10-09 | 6.66 | 6.66 | 5.67 | 5.68 | -19.43% | 524,874 | 322,100,749 |
| 2024-10-08 | 7.3 | 7.36 | 6.23 | 7.05 | +13.16% | 739,576 | 503,202,235 |
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：