股票概览
6.15
+0.99%
+0.06
6.09
开盘价
6.18
最高价
6.01
最低价
501,428
成交量
数据更新至: 2024-10-31
技术指标
6.16
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 | 6.09 | 6.18 | 6.01 | 6.15 | +0.99% | 501,428 | 306,497,474 |
| 2024-10-30 | 6.19 | 6.19 | 6.03 | 6.09 | -1.14% | 424,609 | 258,957,580 |
| 2024-10-29 | 6.33 | 6.35 | 6.12 | 6.16 | -2.22% | 468,465 | 289,960,062 |
| 2024-10-28 | 6.08 | 6.3 | 6.06 | 6.3 | +3.11% | 511,057 | 316,784,957 |
| 2024-10-25 | 6.08 | 6.13 | 6.05 | 6.11 | +0.33% | 264,785 | 161,375,228 |
| 2024-10-24 | 6.14 | 6.2 | 6.07 | 6.09 | -0.98% | 286,788 | 175,320,901 |
| 2024-10-23 | 6.15 | 6.21 | 6.12 | 6.15 | -0.32% | 363,503 | 223,879,244 |
| 2024-10-22 | 6.08 | 6.2 | 6.03 | 6.17 | +1.82% | 418,932 | 257,106,755 |
| 2024-10-21 | 6.13 | 6.18 | 6.04 | 6.06 | -0.82% | 545,582 | 332,022,005 |
| 2024-10-18 | 6.02 | 6.19 | 5.98 | 6.11 | +1.5% | 437,626 | 266,245,987 |
| 2024-10-17 | 6.16 | 6.2 | 6.02 | 6.02 | -1.47% | 302,483 | 184,521,107 |
| 2024-10-16 | 6.14 | 6.22 | 6.08 | 6.11 | -1.29% | 334,963 | 205,851,817 |
| 2024-10-15 | 6.32 | 6.39 | 6.18 | 6.19 | -2.37% | 501,377 | 314,739,644 |
| 2024-10-14 | 6.41 | 6.42 | 6.25 | 6.34 | -0.31% | 540,491 | 341,565,039 |
| 2024-10-11 | 6.38 | 6.43 | 6.26 | 6.36 | -0.31% | 418,810 | 265,802,116 |
| 2024-10-10 | 6.18 | 6.58 | 6.1 | 6.38 | +4.25% | 803,444 | 510,789,695 |
| 2024-10-09 | 6.66 | 6.66 | 6.08 | 6.12 | -8.11% | 764,006 | 481,642,556 |
| 2024-10-08 | 7.17 | 7.17 | 6.5 | 6.66 | +2.15% | 1,139,855 | 768,604,036 |
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：