股票概览
6.87
+6.02%
+0.39
6.65
开盘价
7.02
最高价
6.63
最低价
593,531
成交量
数据更新至: 2024-10-31
技术指标
6.76
MA5 (5日均线)
6.70
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 | 6.65 | 7.02 | 6.63 | 6.87 | +6.02% | 593,531 | 406,428,464 |
| 2024-10-30 | 6.53 | 6.63 | 6.41 | 6.48 | -1.67% | 293,306 | 190,638,518 |
| 2024-10-29 | 6.83 | 6.94 | 6.53 | 6.59 | -4.22% | 416,699 | 279,200,883 |
| 2024-10-28 | 6.88 | 6.94 | 6.71 | 6.88 | -1.43% | 493,067 | 335,450,634 |
| 2024-10-25 | 6.62 | 7.04 | 6.62 | 6.98 | +4.96% | 516,739 | 354,388,798 |
| 2024-10-24 | 6.76 | 6.84 | 6.6 | 6.65 | -4.73% | 452,570 | 302,342,652 |
| 2024-10-23 | 7 | 7.37 | 6.86 | 6.98 | +1.45% | 914,895 | 647,224,649 |
| 2024-10-22 | 6.39 | 7.15 | 6.33 | 6.88 | +7.33% | 695,557 | 470,238,125 |
| 2024-10-21 | 6.31 | 6.49 | 6.28 | 6.41 | +2.07% | 369,761 | 236,148,630 |
| 2024-10-18 | 6.09 | 6.41 | 6.08 | 6.28 | +2.11% | 365,119 | 227,180,510 |
| 2024-10-17 | 6.22 | 6.32 | 6.12 | 6.15 | -2.23% | 354,546 | 219,563,004 |
| 2024-10-16 | 6.03 | 6.38 | 5.97 | 6.29 | +2.78% | 417,901 | 261,554,245 |
| 2024-10-15 | 6.2 | 6.32 | 6.1 | 6.12 | -2.7% | 278,407 | 172,443,746 |
| 2024-10-14 | 6.1 | 6.29 | 5.96 | 6.29 | +4.14% | 298,951 | 183,880,764 |
| 2024-10-11 | 6.35 | 6.39 | 5.91 | 6.04 | -5.92% | 347,503 | 213,305,308 |
| 2024-10-10 | 6.45 | 6.65 | 6.27 | 6.42 | +2.07% | 376,413 | 243,389,363 |
| 2024-10-09 | 7 | 7 | 6.29 | 6.29 | -13.6% | 622,614 | 414,116,205 |
| 2024-10-08 | 7.79 | 7.79 | 6.77 | 7.28 | +11.66% | 770,480 | 552,728,183 |
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：