股票概览
6.38
+0.31%
+0.02
6.39
开盘价
6.45
最高价
6.32
最低价
55,536
成交量
数据更新至: 2024-10-31
技术指标
6.44
MA5 (5日均线)
6.31
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 | 6.39 | 6.45 | 6.32 | 6.38 | +0.31% | 55,536 | 35,390,335 |
| 2024-10-30 | 6.47 | 6.53 | 6.27 | 6.36 | -1.7% | 55,107 | 35,235,861 |
| 2024-10-29 | 6.6 | 6.65 | 6.43 | 6.47 | -1.82% | 59,590 | 38,848,467 |
| 2024-10-28 | 6.42 | 6.62 | 6.42 | 6.59 | +2.81% | 60,959 | 39,828,901 |
| 2024-10-25 | 6.46 | 6.65 | 6.38 | 6.41 | +0.63% | 67,205 | 43,367,604 |
| 2024-10-24 | 6.25 | 6.47 | 6.14 | 6.37 | +2.08% | 74,076 | 46,705,198 |
| 2024-10-23 | 6.17 | 6.32 | 6.11 | 6.24 | +1.13% | 59,132 | 36,913,369 |
| 2024-10-22 | 6.05 | 6.2 | 6.01 | 6.17 | +1.98% | 49,337 | 30,211,730 |
| 2024-10-21 | 6.05 | 6.12 | 6.02 | 6.05 | +0.33% | 56,522 | 34,322,104 |
| 2024-10-18 | 5.88 | 6.12 | 5.86 | 6.03 | +2.03% | 51,601 | 30,905,774 |
| 2024-10-17 | 6.05 | 6.13 | 5.9 | 5.91 | -2.15% | 49,149 | 29,486,200 |
| 2024-10-16 | 6.01 | 6.15 | 5.97 | 6.04 | -0.98% | 40,895 | 24,800,234 |
| 2024-10-15 | 6.2 | 6.34 | 6.08 | 6.1 | -1.45% | 54,902 | 33,967,226 |
| 2024-10-14 | 6.15 | 6.28 | 6.07 | 6.19 | +2.31% | 64,116 | 39,575,501 |
| 2024-10-11 | 6.18 | 6.4 | 6.03 | 6.05 | -3.04% | 76,472 | 47,443,912 |
| 2024-10-10 | 6.3 | 6.42 | 6.05 | 6.24 | -0.95% | 74,581 | 46,552,796 |
| 2024-10-09 | 6.9 | 6.9 | 6.3 | 6.3 | -10% | 106,399 | 69,134,167 |
| 2024-10-08 | 7.26 | 7.27 | 6.6 | 7 | +5.9% | 154,753 | 107,132,492 |
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：