股票概览
6.66
-1.77%
-0.12
6.73
开盘价
6.82
最高价
6.66
最低价
45,127
成交量
数据更新至: 2024-10-31
技术指标
6.67
MA5 (5日均线)
6.49
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 | 6.73 | 6.82 | 6.66 | 6.66 | -1.77% | 45,127 | 30,424,515 |
| 2024-10-30 | 6.71 | 6.83 | 6.68 | 6.78 | +0.3% | 40,249 | 27,216,600 |
| 2024-10-29 | 6.6 | 6.92 | 6.6 | 6.76 | +2.58% | 84,621 | 57,333,911 |
| 2024-10-28 | 6.79 | 6.82 | 6.57 | 6.59 | +0.3% | 65,661 | 43,761,331 |
| 2024-10-25 | 6.46 | 6.61 | 6.45 | 6.57 | -1.05% | 64,812 | 42,274,850 |
| 2024-10-24 | 6.3 | 6.64 | 6.25 | 6.64 | +5.06% | 82,248 | 53,283,762 |
| 2024-10-23 | 6.18 | 6.36 | 6.17 | 6.32 | +1.77% | 44,927 | 28,166,318 |
| 2024-10-22 | 6.18 | 6.28 | 6.14 | 6.21 | +0.49% | 32,514 | 20,164,679 |
| 2024-10-21 | 6.23 | 6.25 | 6.15 | 6.18 | -0.8% | 34,048 | 21,053,890 |
| 2024-10-18 | 6.23 | 6.29 | 6.11 | 6.23 | +0.32% | 38,824 | 24,098,052 |
| 2024-10-17 | 6.24 | 6.35 | 6.18 | 6.21 | -2.51% | 37,532 | 23,422,356 |
| 2024-10-16 | 6.36 | 6.45 | 6.3 | 6.37 | -0.47% | 21,538 | 13,738,299 |
| 2024-10-15 | 6.57 | 6.57 | 6.32 | 6.4 | -2.44% | 38,283 | 24,586,930 |
| 2024-10-14 | 6.5 | 6.68 | 6.48 | 6.56 | +0.15% | 49,794 | 32,771,501 |
| 2024-10-11 | 6.19 | 6.55 | 6.19 | 6.55 | +4.97% | 66,758 | 43,283,923 |
| 2024-10-10 | 6.23 | 6.36 | 6.04 | 6.24 | -1.89% | 57,108 | 35,335,216 |
| 2024-10-09 | 6.6 | 6.6 | 6.36 | 6.36 | -4.93% | 78,012 | 49,896,316 |
| 2024-10-08 | 7.15 | 7.19 | 6.58 | 6.69 | -2.76% | 152,827 | 104,980,552 |
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：