股票概览
6.22
+1.97%
+0.12
6.1
开盘价
6.43
最高价
6.08
最低价
131,541
成交量
数据更新至: 2024-10-31
技术指标
6.13
MA5 (5日均线)
6.03
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 | 6.1 | 6.43 | 6.08 | 6.22 | +1.97% | 131,541 | 82,150,460 |
| 2024-10-30 | 6 | 6.14 | 5.98 | 6.1 | +0.33% | 93,205 | 56,601,561 |
| 2024-10-29 | 6.18 | 6.24 | 6 | 6.08 | -1.62% | 134,111 | 81,532,811 |
| 2024-10-28 | 6.1 | 6.24 | 6.05 | 6.18 | +1.81% | 168,078 | 103,659,675 |
| 2024-10-25 | 5.89 | 6.09 | 5.87 | 6.07 | +3.41% | 128,098 | 77,084,785 |
| 2024-10-24 | 5.85 | 5.88 | 5.77 | 5.87 | -0.84% | 108,017 | 63,004,332 |
| 2024-10-23 | 6.03 | 6.04 | 5.89 | 5.92 | -1.82% | 135,910 | 81,169,509 |
| 2024-10-22 | 5.93 | 6.05 | 5.84 | 6.03 | +1.17% | 147,376 | 87,797,599 |
| 2024-10-21 | 5.85 | 6.06 | 5.8 | 5.96 | +1.88% | 194,055 | 115,064,312 |
| 2024-10-18 | 5.49 | 5.92 | 5.49 | 5.85 | +5.98% | 234,047 | 134,691,912 |
| 2024-10-17 | 5.53 | 5.64 | 5.51 | 5.52 | 0% | 92,002 | 51,303,706 |
| 2024-10-16 | 5.46 | 5.63 | 5.39 | 5.52 | -0.72% | 98,997 | 54,574,030 |
| 2024-10-15 | 5.64 | 5.72 | 5.52 | 5.56 | -1.42% | 112,296 | 63,007,584 |
| 2024-10-14 | 5.41 | 5.73 | 5.38 | 5.64 | +4.25% | 148,107 | 82,220,203 |
| 2024-10-11 | 5.72 | 5.72 | 5.27 | 5.41 | -6.24% | 198,782 | 108,723,653 |
| 2024-10-10 | 5.8 | 6.15 | 5.67 | 5.77 | -0.35% | 187,419 | 109,251,984 |
| 2024-10-09 | 6.2 | 6.26 | 5.67 | 5.79 | -10.51% | 311,652 | 186,062,375 |
| 2024-10-08 | 6.81 | 6.88 | 5.86 | 6.47 | +12.33% | 441,182 | 279,689,049 |
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：