股票概览
6.3
+1.29%
+0.08
6.18
开盘价
6.35
最高价
6.18
最低价
166,715
成交量
数据更新至: 2024-10-31
技术指标
6.29
MA5 (5日均线)
6.31
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 | 6.18 | 6.35 | 6.18 | 6.3 | +1.29% | 166,715 | 104,641,154 |
| 2024-10-30 | 6.2 | 6.35 | 6.11 | 6.22 | -0.16% | 137,945 | 85,755,399 |
| 2024-10-29 | 6.44 | 6.5 | 6.21 | 6.23 | -3.26% | 177,888 | 112,577,898 |
| 2024-10-28 | 6.28 | 6.44 | 6.27 | 6.44 | +2.71% | 177,804 | 113,391,826 |
| 2024-10-25 | 6.13 | 6.31 | 6.12 | 6.27 | +2.62% | 188,507 | 117,586,002 |
| 2024-10-24 | 6.07 | 6.23 | 6.05 | 6.11 | -2.86% | 223,552 | 136,667,474 |
| 2024-10-23 | 6.46 | 6.5 | 6.25 | 6.29 | -2.63% | 236,777 | 150,951,349 |
| 2024-10-22 | 6.37 | 6.51 | 6.3 | 6.46 | +0.78% | 257,780 | 165,359,465 |
| 2024-10-21 | 6.4 | 6.52 | 6.32 | 6.41 | +0.31% | 354,844 | 227,751,959 |
| 2024-10-18 | 6.11 | 6.63 | 6.01 | 6.39 | +5.45% | 368,440 | 232,683,006 |
| 2024-10-17 | 6.04 | 6.25 | 6.04 | 6.06 | +1.51% | 223,767 | 137,540,494 |
| 2024-10-16 | 5.94 | 6.09 | 5.85 | 5.97 | -1% | 161,320 | 96,603,736 |
| 2024-10-15 | 6.04 | 6.21 | 5.96 | 6.03 | -0.82% | 243,473 | 148,414,293 |
| 2024-10-14 | 5.8 | 6.11 | 5.71 | 6.08 | +4.65% | 260,353 | 155,295,743 |
| 2024-10-11 | 6.2 | 6.2 | 5.69 | 5.81 | -5.68% | 246,033 | 144,188,631 |
| 2024-10-10 | 6.2 | 6.48 | 6.04 | 6.16 | +1.99% | 276,442 | 172,380,296 |
| 2024-10-09 | 6.88 | 6.88 | 6 | 6.04 | -16.46% | 391,635 | 252,508,919 |
| 2024-10-08 | 7.4 | 7.42 | 6.39 | 7.23 | +15.68% | 531,368 | 368,149,932 |
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：