股票概览
6.18
+0.65%
+0.04
6.14
开盘价
6.21
最高价
6.1
最低价
153,274
成交量
数据更新至: 2024-10-31
技术指标
6.20
MA5 (5日均线)
6.11
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 | 6.14 | 6.21 | 6.1 | 6.18 | +0.65% | 153,274 | 94,468,093 |
| 2024-10-30 | 6.15 | 6.22 | 6.07 | 6.14 | -0.49% | 141,664 | 86,968,290 |
| 2024-10-29 | 6.46 | 6.48 | 6.15 | 6.17 | -2.83% | 235,237 | 147,625,423 |
| 2024-10-28 | 6.16 | 6.35 | 6.15 | 6.35 | +3.25% | 246,630 | 154,756,029 |
| 2024-10-25 | 6.13 | 6.16 | 6.09 | 6.15 | +0.99% | 154,725 | 94,846,812 |
| 2024-10-24 | 6.05 | 6.12 | 6.03 | 6.09 | +0.33% | 146,023 | 88,872,723 |
| 2024-10-23 | 6.08 | 6.1 | 6.04 | 6.07 | 0% | 143,271 | 86,960,205 |
| 2024-10-22 | 5.93 | 6.11 | 5.92 | 6.07 | +2.36% | 175,247 | 105,829,869 |
| 2024-10-21 | 5.93 | 5.95 | 5.86 | 5.93 | +0.17% | 172,706 | 102,122,259 |
| 2024-10-18 | 5.77 | 5.97 | 5.75 | 5.92 | +2.6% | 188,401 | 110,456,900 |
| 2024-10-17 | 5.85 | 5.91 | 5.77 | 5.77 | -1.37% | 104,921 | 61,186,974 |
| 2024-10-16 | 5.76 | 5.88 | 5.76 | 5.85 | 0% | 128,698 | 75,081,403 |
| 2024-10-15 | 5.94 | 6.01 | 5.85 | 5.85 | -2.01% | 131,910 | 78,099,738 |
| 2024-10-14 | 5.9 | 5.98 | 5.78 | 5.97 | +0.84% | 177,121 | 104,415,802 |
| 2024-10-11 | 6.13 | 6.13 | 5.88 | 5.92 | -3.58% | 191,266 | 114,202,961 |
| 2024-10-10 | 6.08 | 6.3 | 6.05 | 6.14 | +0.99% | 231,191 | 142,701,363 |
| 2024-10-09 | 6.6 | 6.6 | 6.08 | 6.08 | -9.25% | 357,710 | 225,270,463 |
| 2024-10-08 | 6.99 | 7.02 | 6.3 | 6.7 | +5.02% | 563,708 | 376,806,535 |
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：