股票概览
6.49
0%
0
6.51
开盘价
6.55
最高价
6.42
最低价
295,163
成交量
数据更新至: 2024-10-31
技术指标
6.48
MA5 (5日均线)
6.44
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 | 6.51 | 6.55 | 6.42 | 6.49 | 0% | 295,163 | 191,393,669 |
| 2024-10-30 | 6.42 | 6.55 | 6.42 | 6.49 | +0.31% | 243,650 | 157,655,439 |
| 2024-10-29 | 6.57 | 6.6 | 6.44 | 6.47 | -1.37% | 409,460 | 266,774,925 |
| 2024-10-28 | 6.38 | 6.64 | 6.35 | 6.56 | +2.82% | 508,292 | 332,408,334 |
| 2024-10-25 | 6.33 | 6.39 | 6.33 | 6.38 | +0.63% | 254,354 | 161,997,496 |
| 2024-10-24 | 6.41 | 6.43 | 6.31 | 6.34 | -1.71% | 233,865 | 148,425,526 |
| 2024-10-23 | 6.4 | 6.51 | 6.36 | 6.45 | +0.94% | 358,680 | 231,303,941 |
| 2024-10-22 | 6.35 | 6.41 | 6.32 | 6.39 | 0% | 326,870 | 207,930,602 |
| 2024-10-21 | 6.4 | 6.44 | 6.32 | 6.39 | -0.47% | 430,056 | 274,044,353 |
| 2024-10-18 | 6.35 | 6.53 | 6.21 | 6.42 | +2.39% | 552,292 | 351,336,845 |
| 2024-10-17 | 6.46 | 6.55 | 6.27 | 6.27 | -1.57% | 432,222 | 276,164,645 |
| 2024-10-16 | 6.31 | 6.45 | 6.3 | 6.37 | -1.39% | 426,364 | 271,507,430 |
| 2024-10-15 | 6.37 | 6.65 | 6.28 | 6.46 | 0% | 700,656 | 456,443,885 |
| 2024-10-14 | 6.49 | 6.52 | 6.26 | 6.46 | +2.87% | 724,752 | 463,977,752 |
| 2024-10-11 | 6.59 | 6.81 | 6.15 | 6.28 | -3.83% | 1,053,159 | 682,998,586 |
| 2024-10-10 | 6.12 | 6.72 | 6.05 | 6.53 | +6.87% | 1,202,562 | 786,573,532 |
| 2024-10-09 | 6.6 | 6.62 | 6.09 | 6.11 | -9.75% | 562,671 | 355,342,425 |
| 2024-10-08 | 7.15 | 7.15 | 6.5 | 6.77 | +4.15% | 854,195 | 577,169,608 |
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：