股票概览
6.81
-0.15%
-0.01
6.78
开盘价
6.85
最高价
6.73
最低价
89,478
成交量
数据更新至: 2024-10-31
技术指标
6.85
MA5 (5日均线)
6.70
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 | 6.78 | 6.85 | 6.73 | 6.81 | -0.15% | 89,478 | 60,835,786 |
| 2024-10-30 | 6.82 | 6.91 | 6.76 | 6.82 | -0.58% | 95,739 | 65,276,521 |
| 2024-10-29 | 6.95 | 7.05 | 6.84 | 6.86 | -1.72% | 156,242 | 108,076,557 |
| 2024-10-28 | 6.76 | 7.06 | 6.76 | 6.98 | +3.1% | 174,635 | 121,625,170 |
| 2024-10-25 | 6.65 | 6.81 | 6.63 | 6.77 | +2.89% | 139,223 | 93,829,662 |
| 2024-10-24 | 6.58 | 6.65 | 6.53 | 6.58 | -0.3% | 56,021 | 36,812,508 |
| 2024-10-23 | 6.65 | 6.66 | 6.56 | 6.6 | -0.45% | 74,254 | 49,008,034 |
| 2024-10-22 | 6.45 | 6.68 | 6.44 | 6.63 | +2.79% | 132,655 | 87,075,264 |
| 2024-10-21 | 6.44 | 6.54 | 6.41 | 6.45 | 0% | 97,155 | 62,761,866 |
| 2024-10-18 | 6.35 | 6.51 | 6.29 | 6.45 | +1.42% | 102,268 | 65,655,391 |
| 2024-10-17 | 6.49 | 6.53 | 6.34 | 6.36 | -2% | 69,515 | 44,622,993 |
| 2024-10-16 | 6.41 | 6.53 | 6.33 | 6.49 | +1.09% | 73,797 | 47,612,632 |
| 2024-10-15 | 6.41 | 6.58 | 6.39 | 6.42 | -0.93% | 101,324 | 65,505,210 |
| 2024-10-14 | 6.36 | 6.51 | 6.36 | 6.48 | +2.37% | 108,680 | 69,938,168 |
| 2024-10-11 | 6.51 | 6.55 | 6.29 | 6.33 | -2.76% | 103,123 | 66,042,573 |
| 2024-10-10 | 6.45 | 6.65 | 6.38 | 6.51 | +2.68% | 145,634 | 95,162,101 |
| 2024-10-09 | 6.83 | 6.83 | 6.33 | 6.34 | -8.51% | 179,295 | 117,328,091 |
| 2024-10-08 | 7.41 | 7.42 | 6.68 | 6.93 | +2.67% | 324,546 | 226,340,636 |
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：