股票概览
6.56
-0.15%
-0.01
6.52
开盘价
6.66
最高价
6.48
最低价
208,643
成交量
数据更新至: 2024-10-31
技术指标
6.53
MA5 (5日均线)
6.39
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 | 6.52 | 6.66 | 6.48 | 6.56 | -0.15% | 208,643 | 136,815,167 |
| 2024-10-30 | 6.55 | 6.85 | 6.45 | 6.57 | -2.23% | 374,521 | 246,165,489 |
| 2024-10-29 | 6.44 | 7.08 | 6.28 | 6.72 | +4.35% | 505,227 | 340,665,758 |
| 2024-10-28 | 6.34 | 6.45 | 6.31 | 6.44 | +1.58% | 133,899 | 85,639,508 |
| 2024-10-25 | 6.28 | 6.35 | 6.25 | 6.34 | +0.96% | 92,992 | 58,759,806 |
| 2024-10-24 | 6.27 | 6.31 | 6.23 | 6.28 | 0% | 56,792 | 35,621,842 |
| 2024-10-23 | 6.28 | 6.35 | 6.25 | 6.28 | 0% | 90,545 | 56,973,605 |
| 2024-10-22 | 6.21 | 6.3 | 6.2 | 6.28 | +1.29% | 103,979 | 64,970,879 |
| 2024-10-21 | 6.27 | 6.3 | 6.18 | 6.2 | -1.12% | 103,578 | 64,430,936 |
| 2024-10-18 | 6.23 | 6.35 | 6.14 | 6.27 | +1.13% | 148,254 | 92,419,749 |
| 2024-10-17 | 6.43 | 6.45 | 6.18 | 6.2 | -3.88% | 178,436 | 112,138,916 |
| 2024-10-16 | 6.6 | 6.7 | 6.43 | 6.45 | -2.27% | 179,685 | 117,901,925 |
| 2024-10-15 | 6.36 | 6.82 | 6.34 | 6.6 | +3.45% | 293,757 | 194,964,291 |
| 2024-10-14 | 6.27 | 6.38 | 6.27 | 6.38 | +2.08% | 120,923 | 76,499,819 |
| 2024-10-11 | 6.28 | 6.34 | 6.19 | 6.25 | -0.32% | 103,319 | 64,585,835 |
| 2024-10-10 | 6.22 | 6.38 | 6.16 | 6.27 | +1.13% | 122,233 | 76,728,878 |
| 2024-10-09 | 6.58 | 6.58 | 6.2 | 6.2 | -7.46% | 185,494 | 117,860,256 |
| 2024-10-08 | 7.03 | 7.08 | 6.46 | 6.7 | +3.72% | 322,708 | 218,290,124 |
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：