股票概览
6.47
+4.02%
+0.25
6.15
开盘价
6.7
最高价
6.11
最低价
527,800
成交量
数据更新至: 2024-10-31
技术指标
6.36
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 | 6.15 | 6.7 | 6.11 | 6.47 | +4.02% | 527,800 | 340,816,326 |
| 2024-10-30 | 6.15 | 6.31 | 6.06 | 6.22 | -4.75% | 566,671 | 350,835,037 |
| 2024-10-29 | 6.73 | 7.28 | 6.53 | 6.53 | +1.08% | 857,551 | 590,675,734 |
| 2024-10-28 | 6.15 | 6.54 | 6.12 | 6.46 | +5.9% | 483,621 | 308,668,148 |
| 2024-10-25 | 6.05 | 6.25 | 6.05 | 6.1 | +0.16% | 305,151 | 187,703,840 |
| 2024-10-24 | 6.14 | 6.24 | 6.02 | 6.09 | +1.16% | 358,105 | 219,402,588 |
| 2024-10-23 | 6.1 | 6.22 | 6 | 6.02 | -2.9% | 303,218 | 185,194,498 |
| 2024-10-22 | 6.23 | 6.36 | 6.04 | 6.2 | -0.48% | 426,780 | 264,675,638 |
| 2024-10-21 | 5.93 | 6.45 | 5.88 | 6.23 | +4.88% | 478,114 | 294,851,807 |
| 2024-10-18 | 5.69 | 6.08 | 5.56 | 5.94 | +4.76% | 378,074 | 220,032,570 |
| 2024-10-17 | 5.65 | 5.92 | 5.65 | 5.67 | +0.18% | 277,690 | 160,913,786 |
| 2024-10-16 | 5.68 | 5.83 | 5.51 | 5.66 | -0.7% | 245,448 | 139,449,994 |
| 2024-10-15 | 5.63 | 5.98 | 5.6 | 5.7 | -1.21% | 335,035 | 194,468,022 |
| 2024-10-14 | 5.57 | 5.79 | 5.4 | 5.77 | +3.04% | 328,414 | 184,343,360 |
| 2024-10-11 | 5.69 | 5.72 | 5.36 | 5.6 | -2.27% | 347,120 | 192,031,561 |
| 2024-10-10 | 5.87 | 6.06 | 5.61 | 5.73 | -0.52% | 353,355 | 205,883,324 |
| 2024-10-09 | 6.43 | 6.45 | 5.76 | 5.76 | -15.42% | 576,026 | 351,226,963 |
| 2024-10-08 | 7 | 7.08 | 6.15 | 6.81 | +14.45% | 772,034 | 512,041,826 |
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：