股票概览
6.13
+1.16%
+0.07
6.04
开盘价
6.17
最高价
6.01
最低价
169,351
成交量
数据更新至: 2024-10-31
技术指标
6.00
MA5 (5日均线)
5.82
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 | 6.04 | 6.17 | 6.01 | 6.13 | +1.16% | 169,351 | 103,238,237 |
| 2024-10-30 | 6 | 6.16 | 5.96 | 6.06 | 0% | 160,071 | 96,810,106 |
| 2024-10-29 | 5.99 | 6.28 | 5.86 | 6.06 | +1.68% | 265,203 | 160,972,148 |
| 2024-10-28 | 5.81 | 5.96 | 5.78 | 5.96 | +2.94% | 137,195 | 80,801,137 |
| 2024-10-25 | 5.91 | 5.96 | 5.76 | 5.79 | -0.17% | 113,972 | 66,222,445 |
| 2024-10-24 | 5.61 | 5.8 | 5.59 | 5.8 | +2.65% | 137,759 | 78,834,875 |
| 2024-10-23 | 5.59 | 5.73 | 5.57 | 5.65 | +1.25% | 107,754 | 60,825,460 |
| 2024-10-22 | 5.54 | 5.58 | 5.52 | 5.58 | +0.54% | 56,355 | 31,294,049 |
| 2024-10-21 | 5.6 | 5.64 | 5.5 | 5.55 | -1.07% | 104,972 | 58,357,722 |
| 2024-10-18 | 5.54 | 5.66 | 5.51 | 5.61 | +1.26% | 88,575 | 49,550,758 |
| 2024-10-17 | 5.69 | 5.75 | 5.53 | 5.54 | -2.12% | 100,211 | 56,428,606 |
| 2024-10-16 | 5.63 | 5.76 | 5.62 | 5.66 | -0.7% | 96,166 | 54,740,244 |
| 2024-10-15 | 5.82 | 5.91 | 5.59 | 5.7 | -3.72% | 186,809 | 107,899,556 |
| 2024-10-14 | 5.98 | 6.06 | 5.72 | 5.92 | +4.23% | 216,766 | 127,304,328 |
| 2024-10-11 | 5.83 | 5.86 | 5.61 | 5.68 | -0.87% | 122,713 | 70,572,176 |
| 2024-10-10 | 5.69 | 5.89 | 5.6 | 5.73 | +1.78% | 134,595 | 77,170,284 |
| 2024-10-09 | 5.88 | 5.88 | 5.61 | 5.63 | -6.17% | 178,193 | 101,785,595 |
| 2024-10-08 | 6.27 | 6.28 | 5.72 | 6 | +4.71% | 225,800 | 135,046,933 |
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：