股票概览
6.25
+0.16%
+0.01
6.13
开盘价
6.33
最高价
6.13
最低价
82,444
成交量
数据更新至: 2024-10-31
技术指标
6.33
MA5 (5日均线)
6.29
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 | 6.13 | 6.33 | 6.13 | 6.25 | +0.16% | 82,444 | 51,454,865 |
| 2024-10-30 | 6.2 | 6.33 | 6.17 | 6.24 | -0.32% | 67,008 | 41,852,105 |
| 2024-10-29 | 6.49 | 6.56 | 6.25 | 6.26 | -3.54% | 86,843 | 55,323,246 |
| 2024-10-28 | 6.4 | 6.5 | 6.33 | 6.49 | +1.41% | 98,683 | 63,441,709 |
| 2024-10-25 | 6.28 | 6.48 | 6.28 | 6.4 | +0.63% | 115,038 | 73,611,930 |
| 2024-10-24 | 6.13 | 6.55 | 6.12 | 6.36 | +3.08% | 133,064 | 84,314,443 |
| 2024-10-23 | 6.25 | 6.28 | 6.15 | 6.17 | -0.96% | 77,881 | 48,290,733 |
| 2024-10-22 | 6.18 | 6.23 | 6.12 | 6.23 | +0.65% | 75,764 | 46,851,955 |
| 2024-10-21 | 6.3 | 6.31 | 6.16 | 6.19 | -2.52% | 119,970 | 74,480,630 |
| 2024-10-18 | 6.31 | 6.38 | 6.15 | 6.35 | +0.79% | 133,341 | 83,465,529 |
| 2024-10-17 | 6.25 | 6.32 | 6.14 | 6.3 | +0.32% | 123,351 | 76,672,469 |
| 2024-10-16 | 6.3 | 6.35 | 6.17 | 6.28 | -2.48% | 150,010 | 93,617,771 |
| 2024-10-15 | 6.71 | 6.71 | 6.32 | 6.44 | -7.6% | 235,480 | 153,463,303 |
| 2024-10-14 | 6.46 | 6.99 | 6.35 | 6.97 | +9.76% | 390,697 | 262,698,538 |
| 2024-10-11 | 5.81 | 6.35 | 5.75 | 6.35 | +10.05% | 159,721 | 99,692,601 |
| 2024-10-10 | 5.76 | 6 | 5.67 | 5.77 | +0.35% | 72,712 | 42,400,113 |
| 2024-10-09 | 6.29 | 6.3 | 5.73 | 5.75 | -9.45% | 103,072 | 61,325,788 |
| 2024-10-08 | 6.71 | 6.71 | 6.05 | 6.35 | +4.1% | 145,739 | 93,119,108 |
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：