股票概览
6.6
+2.8%
+0.18
6.49
开盘价
6.85
最高价
6.44
最低价
252,517
成交量
数据更新至: 2024-10-31
技术指标
6.34
MA5 (5日均线)
6.11
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 | 6.49 | 6.85 | 6.44 | 6.6 | +2.8% | 252,517 | 167,056,815 |
| 2024-10-30 | 5.96 | 6.45 | 5.93 | 6.42 | +5.94% | 205,446 | 127,839,146 |
| 2024-10-29 | 6.35 | 6.38 | 6.05 | 6.06 | -4.72% | 145,390 | 89,772,322 |
| 2024-10-28 | 6.24 | 6.37 | 6.16 | 6.36 | +1.92% | 167,721 | 105,266,238 |
| 2024-10-25 | 6.14 | 6.34 | 6.06 | 6.24 | +1.63% | 197,332 | 122,811,894 |
| 2024-10-24 | 5.92 | 6.18 | 5.85 | 6.14 | +3.89% | 196,440 | 118,804,315 |
| 2024-10-23 | 5.9 | 5.99 | 5.86 | 5.91 | -0.34% | 114,448 | 67,874,194 |
| 2024-10-22 | 5.72 | 5.94 | 5.68 | 5.93 | +3.67% | 137,540 | 80,022,608 |
| 2024-10-21 | 5.75 | 5.82 | 5.69 | 5.72 | -0.35% | 138,885 | 79,963,303 |
| 2024-10-18 | 5.63 | 5.8 | 5.59 | 5.74 | +2.14% | 97,983 | 55,898,060 |
| 2024-10-17 | 5.76 | 5.83 | 5.61 | 5.62 | -1.92% | 84,136 | 48,059,763 |
| 2024-10-16 | 5.63 | 5.75 | 5.6 | 5.73 | +0.88% | 66,968 | 38,188,954 |
| 2024-10-15 | 5.8 | 5.85 | 5.68 | 5.68 | -2.41% | 96,956 | 55,815,979 |
| 2024-10-14 | 5.68 | 5.85 | 5.65 | 5.82 | +2.46% | 93,670 | 54,102,370 |
| 2024-10-11 | 5.94 | 5.95 | 5.63 | 5.68 | -4.38% | 119,029 | 68,806,623 |
| 2024-10-10 | 5.9 | 6.1 | 5.75 | 5.94 | +0.51% | 138,856 | 82,669,071 |
| 2024-10-09 | 6.5 | 6.5 | 5.91 | 5.91 | -10.05% | 211,111 | 128,615,329 |
| 2024-10-08 | 6.99 | 6.99 | 6.22 | 6.57 | +3.46% | 272,155 | 178,403,329 |
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：