股票概览
6.73
+0.45%
+0.03
6.8
开盘价
6.88
最高价
6.65
最低价
474,718
成交量
数据更新至: 2024-10-31
技术指标
6.61
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 | 6.8 | 6.88 | 6.65 | 6.73 | +0.45% | 474,718 | 320,042,169 |
| 2024-10-30 | 6.55 | 6.77 | 6.51 | 6.7 | +2.29% | 376,116 | 251,239,651 |
| 2024-10-29 | 6.72 | 6.75 | 6.51 | 6.55 | -1.5% | 391,192 | 259,423,407 |
| 2024-10-28 | 6.48 | 6.65 | 6.42 | 6.65 | +3.58% | 407,929 | 267,220,325 |
| 2024-10-25 | 6.4 | 6.43 | 6.34 | 6.42 | +0.47% | 216,292 | 138,182,351 |
| 2024-10-24 | 6.4 | 6.54 | 6.33 | 6.39 | -0.78% | 197,170 | 125,875,922 |
| 2024-10-23 | 6.33 | 6.58 | 6.33 | 6.44 | +1.74% | 347,640 | 224,754,469 |
| 2024-10-22 | 6.28 | 6.36 | 6.24 | 6.33 | +0.8% | 212,035 | 133,933,088 |
| 2024-10-21 | 6.4 | 6.44 | 6.24 | 6.28 | -2.64% | 356,234 | 224,591,628 |
| 2024-10-18 | 6.43 | 6.55 | 6.28 | 6.45 | +0.31% | 425,192 | 272,102,385 |
| 2024-10-17 | 6.36 | 6.7 | 6.34 | 6.43 | +2.06% | 376,021 | 243,821,317 |
| 2024-10-16 | 6.3 | 6.45 | 6.21 | 6.3 | -1.72% | 308,492 | 195,529,942 |
| 2024-10-15 | 6.3 | 6.6 | 6.29 | 6.41 | +2.72% | 628,846 | 404,118,984 |
| 2024-10-14 | 6.18 | 6.3 | 6.12 | 6.24 | +1.79% | 246,035 | 152,797,735 |
| 2024-10-11 | 6.3 | 6.36 | 6.04 | 6.13 | -2.23% | 251,031 | 155,427,456 |
| 2024-10-10 | 6.3 | 6.45 | 6.23 | 6.27 | +2.45% | 406,763 | 258,102,344 |
| 2024-10-09 | 6.55 | 6.57 | 6.11 | 6.12 | -8.25% | 466,505 | 295,280,262 |
| 2024-10-08 | 7.17 | 7.19 | 6.39 | 6.67 | +1.06% | 717,932 | 485,543,379 |
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：