股票概览
6.46
+2.22%
+0.14
6.26
开盘价
6.49
最高价
6.26
最低价
99,247
成交量
数据更新至: 2024-10-31
技术指标
6.37
MA5 (5日均线)
6.19
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 | 6.26 | 6.49 | 6.26 | 6.46 | +2.22% | 99,247 | 63,778,999 |
| 2024-10-30 | 6.21 | 6.35 | 6.19 | 6.32 | +0.8% | 73,709 | 46,342,197 |
| 2024-10-29 | 6.58 | 6.58 | 6.26 | 6.27 | -3.98% | 112,490 | 71,544,897 |
| 2024-10-28 | 6.3 | 6.53 | 6.27 | 6.53 | +4.48% | 144,604 | 92,870,916 |
| 2024-10-25 | 6.18 | 6.25 | 6.13 | 6.25 | +1.46% | 97,753 | 60,480,809 |
| 2024-10-24 | 6.1 | 6.22 | 6.07 | 6.16 | +0.82% | 85,059 | 52,281,860 |
| 2024-10-23 | 6.15 | 6.19 | 6.07 | 6.11 | +0.66% | 100,057 | 61,265,258 |
| 2024-10-22 | 5.94 | 6.08 | 5.9 | 6.07 | +2.88% | 118,076 | 71,115,216 |
| 2024-10-21 | 5.88 | 5.93 | 5.84 | 5.9 | +0.51% | 79,581 | 46,819,456 |
| 2024-10-18 | 5.8 | 5.94 | 5.78 | 5.87 | +1.38% | 94,069 | 55,059,973 |
| 2024-10-17 | 5.9 | 5.92 | 5.78 | 5.79 | -1.53% | 65,924 | 38,600,785 |
| 2024-10-16 | 5.8 | 5.92 | 5.77 | 5.88 | +0.68% | 66,399 | 38,889,332 |
| 2024-10-15 | 5.92 | 5.98 | 5.84 | 5.84 | -2.18% | 66,767 | 39,438,836 |
| 2024-10-14 | 5.87 | 5.98 | 5.77 | 5.97 | +2.4% | 83,879 | 49,452,831 |
| 2024-10-11 | 5.98 | 6.02 | 5.77 | 5.83 | -3% | 95,766 | 56,416,072 |
| 2024-10-10 | 5.93 | 6.13 | 5.92 | 6.01 | +1.35% | 117,532 | 71,079,871 |
| 2024-10-09 | 6.35 | 6.41 | 5.91 | 5.93 | -9.6% | 172,473 | 105,563,844 |
| 2024-10-08 | 6.9 | 6.9 | 6.19 | 6.56 | +4.46% | 268,688 | 176,100,755 |
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：