股票概览
6.14
-1.44%
-0.09
6.25
开盘价
6.28
最高价
6.13
最低价
280,087
成交量
数据更新至: 2024-10-31
技术指标
6.22
MA5 (5日均线)
6.24
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 | 6.28 | 6.13 | 6.14 | -1.44% | 280,087 | 172,773,806 |
| 2024-10-30 | 6.22 | 6.24 | 6.14 | 6.23 | +0.32% | 163,100 | 100,991,210 |
| 2024-10-29 | 6.3 | 6.33 | 6.2 | 6.21 | -1.43% | 186,065 | 116,400,078 |
| 2024-10-28 | 6.2 | 6.3 | 6.14 | 6.3 | +1.61% | 195,519 | 121,912,962 |
| 2024-10-25 | 6.29 | 6.31 | 6.19 | 6.2 | -1.43% | 201,522 | 125,264,520 |
| 2024-10-24 | 6.31 | 6.32 | 6.24 | 6.29 | -0.32% | 125,772 | 78,981,295 |
| 2024-10-23 | 6.25 | 6.35 | 6.25 | 6.31 | +1.12% | 237,100 | 149,486,518 |
| 2024-10-22 | 6.13 | 6.25 | 6.1 | 6.24 | +0.81% | 286,110 | 177,059,738 |
| 2024-10-21 | 6.31 | 6.31 | 6.14 | 6.19 | -2.06% | 403,696 | 249,945,513 |
| 2024-10-18 | 6.27 | 6.32 | 6.15 | 6.32 | +0.8% | 411,527 | 256,333,470 |
| 2024-10-17 | 6.46 | 6.5 | 6.27 | 6.27 | -2.94% | 290,639 | 184,481,247 |
| 2024-10-16 | 6.5 | 6.52 | 6.43 | 6.46 | +0.62% | 213,947 | 138,380,748 |
| 2024-10-15 | 6.57 | 6.58 | 6.42 | 6.42 | -2.58% | 208,654 | 135,595,818 |
| 2024-10-14 | 6.5 | 6.65 | 6.49 | 6.59 | +1.54% | 262,302 | 172,177,814 |
| 2024-10-11 | 6.51 | 6.62 | 6.43 | 6.49 | +0.15% | 244,785 | 159,799,242 |
| 2024-10-10 | 6.43 | 6.67 | 6.42 | 6.48 | +1.09% | 428,648 | 279,860,322 |
| 2024-10-09 | 6.81 | 6.82 | 6.41 | 6.41 | -7.5% | 439,407 | 288,251,293 |
| 2024-10-08 | 7.62 | 7.73 | 6.71 | 6.93 | -1.56% | 792,353 | 558,156,606 |
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：