股票概览
6.55
-1.8%
-0.12
6.67
开盘价
6.73
最高价
6.5
最低价
91,440
成交量
数据更新至: 2024-10-31
技术指标
6.63
MA5 (5日均线)
6.47
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 | 6.67 | 6.73 | 6.5 | 6.55 | -1.8% | 91,440 | 60,120,740 |
| 2024-10-30 | 6.61 | 6.71 | 6.61 | 6.67 | -0.15% | 80,772 | 53,808,163 |
| 2024-10-29 | 6.8 | 6.81 | 6.65 | 6.68 | -1.91% | 132,740 | 89,124,874 |
| 2024-10-28 | 6.41 | 6.88 | 6.39 | 6.81 | +5.75% | 208,665 | 140,212,846 |
| 2024-10-25 | 6.31 | 6.49 | 6.3 | 6.44 | +2.06% | 129,538 | 82,743,971 |
| 2024-10-24 | 6.31 | 6.37 | 6.26 | 6.31 | 0% | 58,398 | 36,804,479 |
| 2024-10-23 | 6.34 | 6.37 | 6.27 | 6.31 | -0.32% | 77,764 | 49,208,851 |
| 2024-10-22 | 6.28 | 6.33 | 6.25 | 6.33 | +0.64% | 80,763 | 50,841,615 |
| 2024-10-21 | 6.28 | 6.38 | 6.26 | 6.29 | +0.16% | 94,622 | 59,769,973 |
| 2024-10-18 | 6.17 | 6.37 | 6.1 | 6.28 | +1.78% | 109,834 | 68,362,293 |
| 2024-10-17 | 6.23 | 6.3 | 6.16 | 6.17 | -0.64% | 84,620 | 52,700,771 |
| 2024-10-16 | 6.06 | 6.28 | 6.06 | 6.21 | +1.47% | 92,681 | 57,372,536 |
| 2024-10-15 | 6.22 | 6.26 | 6.11 | 6.12 | -2.39% | 86,660 | 53,654,752 |
| 2024-10-14 | 6.25 | 6.3 | 6.16 | 6.27 | +1.62% | 92,306 | 57,567,347 |
| 2024-10-11 | 6.25 | 6.32 | 6.15 | 6.17 | -1.28% | 106,515 | 66,295,427 |
| 2024-10-10 | 6.2 | 6.38 | 6.15 | 6.25 | +1.63% | 148,723 | 93,560,432 |
| 2024-10-09 | 6.59 | 6.59 | 6.14 | 6.15 | -7.38% | 198,192 | 124,950,354 |
| 2024-10-08 | 6.95 | 6.96 | 6.33 | 6.64 | +4.9% | 294,679 | 195,471,789 |
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：