股票概览
6.55
+1.87%
+0.12
6.45
开盘价
6.63
最高价
6.4
最低价
295,040
成交量
数据更新至: 2024-10-31
技术指标
6.44
MA5 (5日均线)
6.41
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 | 6.45 | 6.63 | 6.4 | 6.55 | +1.87% | 295,040 | 193,094,405 |
| 2024-10-30 | 6.38 | 6.46 | 6.3 | 6.43 | +0.16% | 200,798 | 127,933,176 |
| 2024-10-29 | 6.49 | 6.65 | 6.37 | 6.42 | -1.23% | 318,949 | 206,892,306 |
| 2024-10-28 | 6.3 | 6.5 | 6.27 | 6.5 | +3.01% | 218,913 | 140,622,785 |
| 2024-10-25 | 6.22 | 6.37 | 6.21 | 6.31 | +1.61% | 180,525 | 113,420,282 |
| 2024-10-24 | 6.28 | 6.3 | 6.18 | 6.21 | -1.74% | 165,113 | 102,712,388 |
| 2024-10-23 | 6.41 | 6.49 | 6.3 | 6.32 | -1.56% | 246,868 | 158,094,878 |
| 2024-10-22 | 6.6 | 6.6 | 6.33 | 6.42 | -4.04% | 345,673 | 222,782,998 |
| 2024-10-21 | 6.3 | 6.93 | 6.28 | 6.69 | +6.36% | 507,908 | 332,161,624 |
| 2024-10-18 | 6.08 | 6.42 | 5.99 | 6.29 | +2.61% | 285,607 | 177,615,121 |
| 2024-10-17 | 6.1 | 6.27 | 6.1 | 6.13 | +1.16% | 231,430 | 143,379,548 |
| 2024-10-16 | 5.9 | 6.13 | 5.9 | 6.06 | -0.16% | 196,951 | 118,735,206 |
| 2024-10-15 | 6.1 | 6.34 | 5.95 | 6.07 | -0.65% | 282,581 | 175,055,050 |
| 2024-10-14 | 5.9 | 6.12 | 5.76 | 6.11 | +3.56% | 242,925 | 144,542,698 |
| 2024-10-11 | 6.2 | 6.33 | 5.78 | 5.9 | -6.65% | 292,948 | 175,973,812 |
| 2024-10-10 | 6.5 | 6.69 | 6.2 | 6.32 | +1.61% | 340,077 | 217,368,464 |
| 2024-10-09 | 6.7 | 6.91 | 6.21 | 6.22 | -12.64% | 490,580 | 322,919,184 |
| 2024-10-08 | 7.29 | 7.29 | 6.33 | 7.12 | +16.72% | 720,069 | 492,423,985 |
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：