股票概览
6.46
+7.49%
+0.45
6.03
开盘价
6.88
最高价
6.02
最低价
71,591
成交量
数据更新至: 2024-10-31
技术指标
6.18
MA5 (5日均线)
6.05
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 | 6.03 | 6.88 | 6.02 | 6.46 | +7.49% | 71,591 | 46,361,039 |
| 2024-10-30 | 6.05 | 6.21 | 5.92 | 6.01 | -0.83% | 24,060 | 14,575,311 |
| 2024-10-29 | 6.4 | 6.47 | 6.03 | 6.06 | -4.42% | 39,109 | 24,214,183 |
| 2024-10-28 | 6.17 | 6.34 | 6.06 | 6.34 | +4.79% | 32,839 | 20,576,661 |
| 2024-10-25 | 5.97 | 6.12 | 5.97 | 6.05 | +2.2% | 27,057 | 16,341,403 |
| 2024-10-24 | 5.95 | 6.02 | 5.82 | 5.92 | -1% | 22,138 | 13,106,456 |
| 2024-10-23 | 6.01 | 6.1 | 5.9 | 5.98 | -1.48% | 27,623 | 16,575,338 |
| 2024-10-22 | 5.86 | 6.37 | 5.75 | 6.07 | +3.06% | 52,043 | 31,768,955 |
| 2024-10-21 | 5.79 | 6.02 | 5.78 | 5.89 | +2.79% | 33,533 | 19,756,049 |
| 2024-10-18 | 5.5 | 5.84 | 5.45 | 5.73 | +3.8% | 28,155 | 15,880,671 |
| 2024-10-17 | 5.63 | 5.75 | 5.52 | 5.52 | 0% | 24,514 | 13,857,698 |
| 2024-10-16 | 5.4 | 5.56 | 5.35 | 5.52 | +2.03% | 24,294 | 13,361,944 |
| 2024-10-15 | 5.48 | 5.65 | 5.38 | 5.41 | -1.28% | 22,849 | 12,644,346 |
| 2024-10-14 | 5.31 | 5.5 | 5.24 | 5.48 | +4.58% | 19,412 | 10,469,719 |
| 2024-10-11 | 5.54 | 5.57 | 5.2 | 5.24 | -5.42% | 29,796 | 15,982,688 |
| 2024-10-10 | 5.62 | 5.79 | 5.38 | 5.54 | +0.18% | 32,498 | 18,176,045 |
| 2024-10-09 | 6.06 | 6.08 | 5.52 | 5.53 | -10.66% | 47,420 | 27,268,198 |
| 2024-10-08 | 6.6 | 6.62 | 5.81 | 6.19 | +10.73% | 70,208 | 43,447,698 |
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：