股票概览
6.82
-1.73%
-0.12
6.76
开盘价
7.28
最高价
6.64
最低价
476,301
成交量
数据更新至: 2024-10-31
技术指标
6.42
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 | 6.76 | 7.28 | 6.64 | 6.82 | -1.73% | 476,301 | 329,013,393 |
| 2024-10-30 | 6.24 | 7.01 | 6.18 | 6.94 | +7.76% | 540,062 | 360,613,565 |
| 2024-10-29 | 6.09 | 6.69 | 6.01 | 6.44 | +5.92% | 598,999 | 387,168,792 |
| 2024-10-28 | 5.79 | 6.14 | 5.79 | 6.08 | +4.65% | 202,927 | 122,785,215 |
| 2024-10-25 | 5.76 | 5.85 | 5.76 | 5.81 | +0.87% | 106,376 | 61,811,104 |
| 2024-10-24 | 5.7 | 5.8 | 5.66 | 5.76 | +0.52% | 90,315 | 51,910,458 |
| 2024-10-23 | 5.7 | 5.93 | 5.66 | 5.73 | +0.53% | 153,761 | 88,914,663 |
| 2024-10-22 | 5.55 | 5.74 | 5.55 | 5.7 | +1.97% | 126,736 | 71,749,672 |
| 2024-10-21 | 5.62 | 5.66 | 5.55 | 5.59 | -0.71% | 128,302 | 71,789,892 |
| 2024-10-18 | 5.57 | 5.7 | 5.51 | 5.63 | +1.08% | 117,174 | 65,863,759 |
| 2024-10-17 | 5.67 | 5.71 | 5.53 | 5.57 | -1.42% | 112,061 | 62,956,827 |
| 2024-10-16 | 5.58 | 5.74 | 5.53 | 5.65 | -1.4% | 122,441 | 68,936,585 |
| 2024-10-15 | 5.6 | 5.88 | 5.51 | 5.73 | +1.78% | 237,394 | 134,602,633 |
| 2024-10-14 | 5.7 | 5.7 | 5.42 | 5.63 | -2.76% | 232,211 | 129,221,497 |
| 2024-10-11 | 5.69 | 6 | 5.63 | 5.79 | +3.21% | 298,620 | 173,724,354 |
| 2024-10-10 | 5.46 | 5.78 | 5.36 | 5.61 | +3.31% | 179,369 | 100,110,616 |
| 2024-10-09 | 5.87 | 5.87 | 5.4 | 5.43 | -9.5% | 223,743 | 124,934,516 |
| 2024-10-08 | 6.45 | 6.5 | 5.79 | 6 | +1.18% | 376,867 | 230,371,431 |
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：