股票概览
6.74
+1.2%
+0.08
6.7
开盘价
6.78
最高价
6.63
最低价
530,505
成交量
数据更新至: 2024-10-31
技术指标
6.62
MA5 (5日均线)
6.45
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 | 6.7 | 6.78 | 6.63 | 6.74 | +1.2% | 530,505 | 355,050,037 |
| 2024-10-30 | 6.65 | 6.82 | 6.57 | 6.66 | +0.15% | 476,331 | 318,009,418 |
| 2024-10-29 | 6.78 | 6.89 | 6.61 | 6.65 | +1.53% | 844,166 | 569,087,553 |
| 2024-10-28 | 6.53 | 6.68 | 6.4 | 6.55 | +1.08% | 590,166 | 386,412,247 |
| 2024-10-25 | 6.32 | 6.51 | 6.29 | 6.48 | +2.21% | 494,627 | 317,078,801 |
| 2024-10-24 | 6.43 | 6.55 | 6.29 | 6.34 | -2.46% | 429,373 | 273,354,210 |
| 2024-10-23 | 6.41 | 6.54 | 6.32 | 6.5 | +1.4% | 631,805 | 407,159,120 |
| 2024-10-22 | 6.08 | 6.41 | 6.07 | 6.41 | +6.13% | 940,431 | 590,585,372 |
| 2024-10-21 | 6.18 | 6.21 | 6.01 | 6.04 | -1.47% | 676,806 | 411,009,008 |
| 2024-10-18 | 6.03 | 6.24 | 5.97 | 6.13 | +1.32% | 613,649 | 374,213,813 |
| 2024-10-17 | 6.27 | 6.29 | 6.05 | 6.05 | -2.73% | 439,429 | 270,275,914 |
| 2024-10-16 | 6.11 | 6.33 | 6.09 | 6.22 | +0.81% | 494,576 | 308,028,108 |
| 2024-10-15 | 6.27 | 6.37 | 6.17 | 6.17 | -2.53% | 477,263 | 298,540,892 |
| 2024-10-14 | 6.11 | 6.42 | 6.08 | 6.33 | +3.94% | 776,220 | 485,214,897 |
| 2024-10-11 | 6.22 | 6.23 | 6 | 6.09 | -0.49% | 633,077 | 385,958,578 |
| 2024-10-10 | 6.21 | 6.35 | 6.08 | 6.12 | +0.99% | 814,707 | 507,213,823 |
| 2024-10-09 | 6.53 | 6.55 | 6.01 | 6.06 | -9.15% | 1,210,504 | 754,062,125 |
| 2024-10-08 | 7.41 | 7.41 | 6.54 | 6.67 | -1.04% | 1,658,724 | 1,139,400,369 |
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：