股票概览
6.41
-0.93%
-0.06
6.43
开盘价
6.46
最高价
6.36
最低价
522,421
成交量
数据更新至: 2024-10-31
技术指标
6.44
MA5 (5日均线)
6.38
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 | 6.43 | 6.46 | 6.36 | 6.41 | -0.93% | 522,421 | 334,322,897 |
| 2024-10-30 | 6.38 | 6.49 | 6.34 | 6.47 | +2.05% | 562,994 | 361,838,369 |
| 2024-10-29 | 6.6 | 6.63 | 6.32 | 6.34 | -4.23% | 706,934 | 453,729,483 |
| 2024-10-28 | 6.34 | 6.62 | 6.32 | 6.62 | +3.92% | 706,697 | 461,265,875 |
| 2024-10-25 | 6.27 | 6.4 | 6.26 | 6.37 | +1.27% | 395,397 | 251,121,753 |
| 2024-10-24 | 6.3 | 6.41 | 6.26 | 6.29 | -1.26% | 307,778 | 194,609,667 |
| 2024-10-23 | 6.5 | 6.55 | 6.35 | 6.37 | -1.24% | 577,159 | 369,311,316 |
| 2024-10-22 | 6.28 | 6.45 | 6.23 | 6.45 | +2.38% | 645,010 | 410,157,837 |
| 2024-10-21 | 6.23 | 6.38 | 6.21 | 6.3 | +1.61% | 554,570 | 347,672,177 |
| 2024-10-18 | 6.05 | 6.28 | 6.02 | 6.2 | +1.47% | 540,781 | 332,412,251 |
| 2024-10-17 | 6.23 | 6.28 | 6.1 | 6.11 | -1.93% | 453,366 | 279,516,287 |
| 2024-10-16 | 6.14 | 6.38 | 6.1 | 6.23 | 0% | 514,351 | 321,399,239 |
| 2024-10-15 | 6.19 | 6.36 | 6.12 | 6.23 | -0.64% | 583,289 | 365,295,012 |
| 2024-10-14 | 6.12 | 6.34 | 6.02 | 6.27 | +3.47% | 685,981 | 425,427,533 |
| 2024-10-11 | 6.45 | 6.45 | 6 | 6.06 | -8.46% | 1,171,758 | 722,713,639 |
| 2024-10-10 | 6.21 | 6.62 | 6.21 | 6.62 | +9.97% | 1,203,688 | 786,644,453 |
| 2024-10-09 | 6.64 | 6.64 | 6.01 | 6.02 | -9.2% | 878,713 | 550,952,317 |
| 2024-10-08 | 7.27 | 7.27 | 6.32 | 6.63 | +0.15% | 1,472,906 | 996,822,651 |
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：