股票概览
6.02
+0.17%
+0.01
6
开盘价
6.09
最高价
5.93
最低价
2,660,458
成交量
数据更新至: 2024-10-31
技术指标
6.11
MA5 (5日均线)
6.25
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 | 6.09 | 5.93 | 6.02 | +0.17% | 2,660,458 | 1,601,909,554 |
| 2024-10-30 | 6.06 | 6.13 | 6 | 6.01 | -0.99% | 2,183,175 | 1,320,807,650 |
| 2024-10-29 | 6.11 | 6.17 | 6.05 | 6.07 | -1.14% | 2,780,778 | 1,697,012,928 |
| 2024-10-28 | 6.06 | 6.2 | 5.93 | 6.14 | -2.38% | 5,617,397 | 3,408,434,680 |
| 2024-10-25 | 6.32 | 6.37 | 6.24 | 6.29 | -0.63% | 2,701,991 | 1,704,466,397 |
| 2024-10-24 | 6.43 | 6.45 | 6.3 | 6.33 | -2.31% | 2,996,036 | 1,904,652,933 |
| 2024-10-23 | 6.4 | 6.55 | 6.38 | 6.48 | +0.93% | 3,888,636 | 2,518,947,171 |
| 2024-10-22 | 6.43 | 6.5 | 6.36 | 6.42 | -1.23% | 3,020,525 | 1,935,606,060 |
| 2024-10-21 | 6.31 | 6.53 | 6.29 | 6.5 | +3.5% | 5,856,673 | 3,757,032,902 |
| 2024-10-18 | 6.18 | 6.35 | 6.08 | 6.28 | +1.45% | 4,178,464 | 2,597,394,421 |
| 2024-10-17 | 6.47 | 6.47 | 6.19 | 6.19 | -4.18% | 5,067,819 | 3,197,748,840 |
| 2024-10-16 | 6.29 | 6.54 | 6.25 | 6.46 | +3.69% | 6,421,069 | 4,124,457,497 |
| 2024-10-15 | 6.33 | 6.5 | 6.22 | 6.23 | -2.04% | 4,415,794 | 2,808,703,752 |
| 2024-10-14 | 6.18 | 6.47 | 6.18 | 6.36 | +5.12% | 7,019,360 | 4,442,502,127 |
| 2024-10-11 | 6.2 | 6.28 | 5.97 | 6.05 | -3.97% | 6,151,947 | 3,766,795,008 |
| 2024-10-10 | 5.83 | 6.38 | 5.82 | 6.3 | +8.62% | 8,497,101 | 5,283,218,628 |
| 2024-10-09 | 6.33 | 6.35 | 5.8 | 5.8 | -9.23% | 6,229,395 | 3,757,481,364 |
| 2024-10-08 | 6.79 | 6.79 | 6.23 | 6.39 | +3.4% | 7,984,182 | 5,165,270,907 |
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：