股票概览
6.33
-0.31%
-0.02
6.4
开盘价
6.58
最高价
6.16
最低价
1,184,684
成交量
数据更新至: 2024-10-31
技术指标
6.17
MA5 (5日均线)
6.23
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 | 6.4 | 6.58 | 6.16 | 6.33 | -0.31% | 1,184,684 | 754,338,611 |
| 2024-10-30 | 6.05 | 6.38 | 5.94 | 6.35 | +4.1% | 1,134,218 | 703,912,889 |
| 2024-10-29 | 6.15 | 6.57 | 6.1 | 6.1 | +0.49% | 1,200,086 | 759,529,163 |
| 2024-10-28 | 5.93 | 6.1 | 5.93 | 6.07 | +1.34% | 698,014 | 419,713,798 |
| 2024-10-25 | 5.99 | 6.12 | 5.95 | 5.99 | -0.33% | 643,600 | 386,904,614 |
| 2024-10-24 | 6.15 | 6.15 | 5.92 | 6.01 | -2.12% | 664,338 | 399,521,919 |
| 2024-10-23 | 6.15 | 6.42 | 6.08 | 6.14 | -1.6% | 965,773 | 603,976,209 |
| 2024-10-22 | 6.97 | 6.97 | 6.15 | 6.24 | -9.04% | 1,679,028 | 1,084,060,700 |
| 2024-10-21 | 6.2 | 7 | 6.12 | 6.86 | +11.18% | 2,134,967 | 1,388,841,295 |
| 2024-10-18 | 6.1 | 6.36 | 5.9 | 6.17 | +0.82% | 1,663,863 | 1,013,383,974 |
| 2024-10-17 | 6.22 | 6.45 | 6.1 | 6.12 | +2.68% | 1,663,117 | 1,041,489,405 |
| 2024-10-16 | 5.81 | 6.27 | 5.75 | 5.96 | -1% | 1,225,360 | 740,424,633 |
| 2024-10-15 | 5.8 | 6.47 | 5.67 | 6.02 | +4.7% | 1,882,435 | 1,153,230,466 |
| 2024-10-14 | 5.45 | 5.82 | 5.14 | 5.75 | +6.68% | 1,118,424 | 611,062,071 |
| 2024-10-11 | 5.45 | 5.69 | 5.26 | 5.39 | -3.41% | 900,607 | 495,746,731 |
| 2024-10-10 | 6.06 | 6.28 | 5.45 | 5.58 | -7.77% | 1,282,426 | 735,697,184 |
| 2024-10-09 | 6 | 6.88 | 5.65 | 6.05 | +1.68% | 2,472,161 | 1,527,273,114 |
| 2024-10-08 | 5.95 | 5.95 | 5.51 | 5.95 | +19.96% | 1,850,218 | 1,087,011,759 |
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：