股票概览
6.61
-0.3%
-0.02
6.6
开盘价
6.69
最高价
6.56
最低价
135,188
成交量
数据更新至: 2024-10-31
技术指标
6.67
MA5 (5日均线)
6.53
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 | 6.6 | 6.69 | 6.56 | 6.61 | -0.3% | 135,188 | 89,549,579 |
| 2024-10-30 | 6.68 | 6.76 | 6.51 | 6.63 | +0.15% | 111,929 | 74,228,814 |
| 2024-10-29 | 6.85 | 6.87 | 6.58 | 6.62 | -3.36% | 180,123 | 120,681,105 |
| 2024-10-28 | 6.65 | 6.97 | 6.58 | 6.85 | +3.32% | 223,124 | 151,259,811 |
| 2024-10-25 | 6.49 | 6.68 | 6.47 | 6.63 | +2.16% | 159,555 | 104,648,595 |
| 2024-10-24 | 6.55 | 6.69 | 6.43 | 6.49 | -2.11% | 179,698 | 116,962,983 |
| 2024-10-23 | 6.75 | 6.92 | 6.58 | 6.63 | +2% | 406,450 | 274,202,690 |
| 2024-10-22 | 6.24 | 6.51 | 6.22 | 6.5 | +3.83% | 214,328 | 136,040,960 |
| 2024-10-21 | 6.14 | 6.31 | 6.11 | 6.26 | +2.45% | 186,954 | 116,207,089 |
| 2024-10-18 | 5.98 | 6.24 | 5.97 | 6.11 | +1.5% | 153,471 | 93,616,524 |
| 2024-10-17 | 6.03 | 6.16 | 6.01 | 6.02 | +0.5% | 107,822 | 65,599,120 |
| 2024-10-16 | 5.93 | 6.05 | 5.89 | 5.99 | +0.17% | 87,049 | 52,153,828 |
| 2024-10-15 | 6.03 | 6.14 | 5.97 | 5.98 | -1.81% | 110,776 | 66,980,498 |
| 2024-10-14 | 5.93 | 6.11 | 5.86 | 6.09 | +2.35% | 134,364 | 80,687,548 |
| 2024-10-11 | 6.17 | 6.22 | 5.86 | 5.95 | -4.03% | 168,062 | 100,837,195 |
| 2024-10-10 | 6.22 | 6.42 | 6.1 | 6.2 | +1.14% | 215,927 | 135,153,909 |
| 2024-10-09 | 6.48 | 6.71 | 6.13 | 6.13 | -9.45% | 301,773 | 193,383,785 |
| 2024-10-08 | 7.22 | 7.22 | 6.28 | 6.77 | +11.72% | 465,215 | 312,398,227 |
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：