股票概览
5.99
-1.32%
-0.08
6.06
开盘价
6.08
最高价
5.95
最低价
173,942
成交量
数据更新至: 2024-10-31
技术指标
6.20
MA5 (5日均线)
6.21
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 | 6.06 | 6.08 | 5.95 | 5.99 | -1.32% | 173,942 | 104,412,178 |
| 2024-10-30 | 6.07 | 6.22 | 6.02 | 6.07 | -0.82% | 155,922 | 95,243,409 |
| 2024-10-29 | 6.43 | 6.45 | 6.09 | 6.12 | -5.41% | 267,357 | 166,103,788 |
| 2024-10-28 | 6.4 | 6.49 | 6.34 | 6.47 | +1.57% | 124,348 | 79,868,960 |
| 2024-10-25 | 6.24 | 6.38 | 6.23 | 6.37 | +2.08% | 114,618 | 72,502,873 |
| 2024-10-24 | 6.28 | 6.34 | 6.2 | 6.24 | -0.95% | 88,829 | 55,504,185 |
| 2024-10-23 | 6.25 | 6.37 | 6.21 | 6.3 | +0.64% | 167,441 | 105,354,285 |
| 2024-10-22 | 6.12 | 6.27 | 6.09 | 6.26 | +2.62% | 163,491 | 101,160,198 |
| 2024-10-21 | 6.19 | 6.21 | 6.07 | 6.1 | -1.29% | 162,770 | 99,643,680 |
| 2024-10-18 | 6.03 | 6.29 | 6 | 6.18 | +2.66% | 189,571 | 116,333,540 |
| 2024-10-17 | 6.13 | 6.19 | 6.02 | 6.02 | -1.79% | 115,665 | 70,572,128 |
| 2024-10-16 | 6.09 | 6.22 | 6.06 | 6.13 | -0.16% | 113,490 | 69,749,861 |
| 2024-10-15 | 6.24 | 6.38 | 6.13 | 6.14 | -2.07% | 158,104 | 98,953,860 |
| 2024-10-14 | 6.27 | 6.34 | 6.06 | 6.27 | 0% | 205,386 | 127,189,929 |
| 2024-10-11 | 6.36 | 6.47 | 6.2 | 6.27 | -1.42% | 176,045 | 111,343,591 |
| 2024-10-10 | 6.28 | 6.58 | 6.28 | 6.36 | +2.09% | 262,794 | 169,300,636 |
| 2024-10-09 | 6.61 | 6.65 | 6.2 | 6.23 | -8.52% | 363,314 | 233,996,998 |
| 2024-10-08 | 7.25 | 7.29 | 6.45 | 6.81 | +2.71% | 519,353 | 359,866,774 |
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：