股票概览
6.52
+0.15%
+0.01
6.49
开盘价
6.6
最高价
6.48
最低价
155,969
成交量
数据更新至: 2024-10-31
技术指标
6.74
MA5 (5日均线)
6.71
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 | 6.49 | 6.6 | 6.48 | 6.52 | +0.15% | 155,969 | 101,890,946 |
| 2024-10-30 | 6.7 | 6.77 | 6.29 | 6.51 | -4.55% | 293,276 | 189,735,217 |
| 2024-10-29 | 7.05 | 7.06 | 6.8 | 6.82 | -2.99% | 76,288 | 52,504,631 |
| 2024-10-28 | 6.79 | 7.03 | 6.79 | 7.03 | +2.93% | 83,912 | 58,352,158 |
| 2024-10-25 | 6.76 | 6.83 | 6.73 | 6.83 | +0.89% | 47,527 | 32,336,393 |
| 2024-10-24 | 6.74 | 6.85 | 6.71 | 6.77 | +0.59% | 45,705 | 30,982,434 |
| 2024-10-23 | 6.79 | 6.82 | 6.7 | 6.73 | -0.88% | 60,229 | 40,732,863 |
| 2024-10-22 | 6.57 | 6.82 | 6.56 | 6.79 | +3.82% | 80,721 | 54,358,293 |
| 2024-10-21 | 6.53 | 6.57 | 6.45 | 6.54 | +0.15% | 53,393 | 34,898,321 |
| 2024-10-18 | 6.42 | 6.58 | 6.4 | 6.53 | +1.4% | 58,615 | 38,090,021 |
| 2024-10-17 | 6.52 | 6.58 | 6.44 | 6.44 | -1.38% | 39,823 | 25,884,604 |
| 2024-10-16 | 6.46 | 6.55 | 6.43 | 6.53 | +0.93% | 43,117 | 28,008,131 |
| 2024-10-15 | 6.5 | 6.58 | 6.44 | 6.47 | -0.77% | 47,331 | 30,860,261 |
| 2024-10-14 | 6.49 | 6.57 | 6.4 | 6.52 | +0.46% | 54,685 | 35,507,730 |
| 2024-10-11 | 6.7 | 6.7 | 6.42 | 6.49 | -2.99% | 80,041 | 52,413,356 |
| 2024-10-10 | 6.71 | 6.89 | 6.62 | 6.69 | +0.15% | 81,650 | 55,251,199 |
| 2024-10-09 | 7.1 | 7.1 | 6.66 | 6.68 | -7.99% | 118,944 | 82,155,782 |
| 2024-10-08 | 7.58 | 7.59 | 6.91 | 7.26 | +5.22% | 193,205 | 140,090,395 |
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：