股票概览
6.35
+4.1%
+0.25
6.1
开盘价
6.44
最高价
6.1
最低价
22,367
成交量
数据更新至: 2024-10-31
技术指标
6.28
MA5 (5日均线)
6.09
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 | 6.1 | 6.44 | 6.1 | 6.35 | +4.1% | 22,367 | 14,122,939 |
| 2024-10-30 | 6.31 | 6.35 | 6.02 | 6.1 | -3.33% | 21,119 | 13,071,466 |
| 2024-10-29 | 6.67 | 6.67 | 6.27 | 6.31 | -2.92% | 33,558 | 21,523,109 |
| 2024-10-28 | 6.33 | 6.51 | 6.18 | 6.5 | +5.69% | 25,533 | 16,346,861 |
| 2024-10-25 | 6 | 6.18 | 5.96 | 6.15 | +3.19% | 20,069 | 12,223,756 |
| 2024-10-24 | 5.98 | 6.11 | 5.81 | 5.96 | -0.83% | 14,637 | 8,751,474 |
| 2024-10-23 | 6.03 | 6.15 | 5.89 | 6.01 | +2.04% | 17,703 | 10,662,152 |
| 2024-10-22 | 5.88 | 6.04 | 5.85 | 5.89 | +0.34% | 15,442 | 9,197,881 |
| 2024-10-21 | 5.95 | 5.98 | 5.76 | 5.87 | +2.09% | 20,607 | 12,100,244 |
| 2024-10-18 | 5.56 | 5.88 | 5.46 | 5.75 | +3.6% | 18,140 | 10,318,142 |
| 2024-10-17 | 5.63 | 5.78 | 5.53 | 5.55 | -0.72% | 19,874 | 11,250,213 |
| 2024-10-16 | 5.35 | 5.67 | 5.29 | 5.59 | +5.08% | 25,501 | 14,075,096 |
| 2024-10-15 | 5.48 | 5.57 | 5.32 | 5.32 | -3.1% | 18,709 | 10,211,849 |
| 2024-10-14 | 5.22 | 5.5 | 5.16 | 5.49 | +5.17% | 19,022 | 10,168,407 |
| 2024-10-11 | 5.57 | 5.57 | 5.11 | 5.22 | -5.95% | 23,268 | 12,416,832 |
| 2024-10-10 | 5.56 | 5.76 | 5.47 | 5.55 | 0% | 22,831 | 12,862,888 |
| 2024-10-09 | 6.18 | 6.2 | 5.51 | 5.55 | -13.55% | 45,574 | 26,122,052 |
| 2024-10-08 | 6.4 | 6.42 | 5.6 | 6.42 | +20% | 56,793 | 33,947,636 |
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：