股票概览
6.35
+2.58%
+0.16
6.22
开盘价
6.38
最高价
6.18
最低价
232,828
成交量
数据更新至: 2024-10-31
技术指标
6.22
MA5 (5日均线)
6.14
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 | 6.22 | 6.38 | 6.18 | 6.35 | +2.58% | 232,828 | 146,716,713 |
| 2024-10-30 | 6.1 | 6.25 | 6.06 | 6.19 | +1.31% | 164,185 | 101,644,330 |
| 2024-10-29 | 6.2 | 6.32 | 6.1 | 6.11 | -1.29% | 160,673 | 99,399,871 |
| 2024-10-28 | 6.19 | 6.3 | 6.16 | 6.19 | -0.96% | 214,553 | 132,904,629 |
| 2024-10-25 | 6.31 | 6.46 | 6.18 | 6.25 | +2.8% | 275,364 | 173,397,521 |
| 2024-10-24 | 6.1 | 6.17 | 6.03 | 6.08 | -0.98% | 117,582 | 71,476,992 |
| 2024-10-23 | 6.13 | 6.26 | 6.1 | 6.14 | -0.49% | 187,230 | 115,647,330 |
| 2024-10-22 | 6.17 | 6.32 | 5.98 | 6.17 | +1.15% | 235,471 | 145,639,948 |
| 2024-10-21 | 5.85 | 6.1 | 5.85 | 6.1 | +5.35% | 279,691 | 168,102,309 |
| 2024-10-18 | 5.68 | 5.87 | 5.64 | 5.79 | +1.76% | 187,522 | 108,464,139 |
| 2024-10-17 | 5.73 | 5.82 | 5.63 | 5.69 | +0.35% | 124,742 | 71,212,901 |
| 2024-10-16 | 5.6 | 5.74 | 5.54 | 5.67 | -0.18% | 102,216 | 57,820,833 |
| 2024-10-15 | 5.77 | 5.87 | 5.64 | 5.68 | -1.39% | 124,173 | 71,539,927 |
| 2024-10-14 | 5.56 | 5.77 | 5.54 | 5.76 | +3.6% | 127,511 | 72,418,302 |
| 2024-10-11 | 5.9 | 5.9 | 5.48 | 5.56 | -5.12% | 155,025 | 87,569,141 |
| 2024-10-10 | 5.82 | 6.05 | 5.7 | 5.86 | +0.69% | 179,161 | 105,493,945 |
| 2024-10-09 | 6.41 | 6.41 | 5.82 | 5.82 | -10.05% | 300,386 | 181,393,151 |
| 2024-10-08 | 6.69 | 6.69 | 6.08 | 6.47 | +6.41% | 443,278 | 283,027,255 |
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：