股票概览
6.19
-0.48%
-0.03
6.16
开盘价
6.21
最高价
6.11
最低价
314,613
成交量
数据更新至: 2024-10-31
技术指标
6.12
MA5 (5日均线)
5.95
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 | 6.16 | 6.21 | 6.11 | 6.19 | -0.48% | 314,613 | 194,090,909 |
| 2024-10-30 | 6.14 | 6.39 | 6.08 | 6.22 | +2.3% | 472,049 | 293,971,890 |
| 2024-10-29 | 6.16 | 6.22 | 6.03 | 6.08 | -1.14% | 319,098 | 195,142,291 |
| 2024-10-28 | 5.99 | 6.17 | 5.95 | 6.15 | +3.19% | 348,439 | 212,112,743 |
| 2024-10-25 | 5.8 | 5.96 | 5.8 | 5.96 | +2.58% | 248,862 | 146,976,763 |
| 2024-10-24 | 5.82 | 5.88 | 5.76 | 5.81 | -0.85% | 158,578 | 92,147,656 |
| 2024-10-23 | 5.9 | 5.94 | 5.78 | 5.86 | +0.51% | 339,878 | 199,438,488 |
| 2024-10-22 | 5.64 | 5.83 | 5.6 | 5.83 | +3.37% | 288,532 | 164,855,431 |
| 2024-10-21 | 5.69 | 5.73 | 5.62 | 5.64 | -2.08% | 262,142 | 148,727,378 |
| 2024-10-18 | 5.66 | 5.82 | 5.61 | 5.76 | +1.59% | 328,052 | 187,807,340 |
| 2024-10-17 | 5.79 | 5.85 | 5.66 | 5.67 | -2.24% | 255,901 | 146,703,276 |
| 2024-10-16 | 5.71 | 5.85 | 5.71 | 5.8 | +0.69% | 182,508 | 105,679,544 |
| 2024-10-15 | 5.96 | 5.96 | 5.74 | 5.76 | -3.52% | 261,130 | 152,800,040 |
| 2024-10-14 | 5.96 | 6 | 5.82 | 5.97 | +1.19% | 219,513 | 129,776,390 |
| 2024-10-11 | 6.06 | 6.08 | 5.84 | 5.9 | -2.32% | 210,669 | 125,356,803 |
| 2024-10-10 | 6 | 6.2 | 5.91 | 6.04 | +1.51% | 287,110 | 174,286,172 |
| 2024-10-09 | 6.32 | 6.34 | 5.94 | 5.95 | -8.04% | 455,161 | 279,830,449 |
| 2024-10-08 | 6.99 | 7 | 6.29 | 6.47 | +1.57% | 653,761 | 431,858,908 |
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：