股票概览
6.25
0%
0
6.25
开盘价
6.35
最高价
6.2
最低价
77,701
成交量
数据更新至: 2024-10-31
技术指标
6.42
MA5 (5日均线)
6.44
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 | 6.25 | 6.35 | 6.2 | 6.25 | 0% | 77,701 | 48,619,470 |
| 2024-10-30 | 6.31 | 6.41 | 6.16 | 6.25 | -1.88% | 79,886 | 50,055,920 |
| 2024-10-29 | 6.65 | 6.78 | 6.32 | 6.37 | -4.93% | 120,071 | 77,726,191 |
| 2024-10-28 | 6.58 | 6.73 | 6.51 | 6.7 | +2.29% | 102,069 | 67,619,950 |
| 2024-10-25 | 6.42 | 6.58 | 6.36 | 6.55 | +0.31% | 94,362 | 61,247,005 |
| 2024-10-24 | 6.48 | 6.59 | 6.45 | 6.53 | 0% | 52,056 | 33,960,983 |
| 2024-10-23 | 6.53 | 6.59 | 6.45 | 6.53 | -0.46% | 77,698 | 50,580,013 |
| 2024-10-22 | 6.35 | 6.61 | 6.32 | 6.56 | +3.63% | 93,235 | 60,125,169 |
| 2024-10-21 | 6.31 | 6.43 | 6.26 | 6.33 | +0.48% | 72,299 | 45,832,129 |
| 2024-10-18 | 6.12 | 6.41 | 6.11 | 6.3 | +2.27% | 95,693 | 59,734,340 |
| 2024-10-17 | 6.24 | 6.35 | 6.15 | 6.16 | -1.12% | 53,564 | 33,524,687 |
| 2024-10-16 | 6.24 | 6.34 | 6.15 | 6.23 | -1.27% | 57,539 | 35,957,956 |
| 2024-10-15 | 6.42 | 6.48 | 6.3 | 6.31 | -1.56% | 56,139 | 35,876,082 |
| 2024-10-14 | 6.32 | 6.44 | 6.24 | 6.41 | +1.26% | 63,105 | 40,155,987 |
| 2024-10-11 | 6.58 | 6.66 | 6.25 | 6.33 | -3.8% | 73,263 | 47,093,449 |
| 2024-10-10 | 6.7 | 6.84 | 6.45 | 6.58 | +0.3% | 93,202 | 62,215,383 |
| 2024-10-09 | 7.1 | 7.1 | 6.53 | 6.56 | -10.75% | 148,039 | 100,791,965 |
| 2024-10-08 | 8 | 8.01 | 6.97 | 7.35 | +6.83% | 258,232 | 191,327,959 |
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：