股票概览
6.63
+1.84%
+0.12
6.48
开盘价
6.75
最高价
6.41
最低价
353,422
成交量
数据更新至: 2024-10-31
技术指标
6.65
MA5 (5日均线)
6.76
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 | 6.48 | 6.75 | 6.41 | 6.63 | +1.84% | 353,422 | 233,819,413 |
| 2024-10-30 | 6.55 | 6.63 | 6.4 | 6.51 | -1.81% | 296,855 | 193,529,338 |
| 2024-10-29 | 6.82 | 6.88 | 6.57 | 6.63 | -1.49% | 418,489 | 281,068,746 |
| 2024-10-28 | 6.63 | 6.81 | 6.61 | 6.73 | -0.44% | 364,028 | 244,324,524 |
| 2024-10-25 | 6.55 | 6.9 | 6.45 | 6.76 | +1.05% | 527,730 | 350,666,499 |
| 2024-10-24 | 6.66 | 6.84 | 6.61 | 6.69 | -1.04% | 228,806 | 153,325,242 |
| 2024-10-23 | 7.06 | 7.09 | 6.71 | 6.76 | -5.59% | 540,164 | 371,197,813 |
| 2024-10-22 | 7.02 | 7.48 | 6.82 | 7.16 | +1.7% | 588,425 | 421,102,121 |
| 2024-10-21 | 6.57 | 7.2 | 6.52 | 7.04 | +5.71% | 626,802 | 433,369,510 |
| 2024-10-18 | 6.54 | 6.79 | 6.38 | 6.66 | +3.74% | 546,810 | 359,699,414 |
| 2024-10-17 | 6.3 | 6.77 | 6.3 | 6.42 | +3.38% | 473,072 | 308,950,432 |
| 2024-10-16 | 6.03 | 6.3 | 5.99 | 6.21 | +0.81% | 273,290 | 169,532,753 |
| 2024-10-15 | 6.25 | 6.51 | 6.14 | 6.16 | -2.22% | 381,704 | 242,628,622 |
| 2024-10-14 | 6.11 | 6.3 | 5.93 | 6.3 | +3.96% | 341,003 | 209,544,339 |
| 2024-10-11 | 6.28 | 6.39 | 5.96 | 6.06 | -5.75% | 343,006 | 210,755,854 |
| 2024-10-10 | 6.47 | 6.84 | 6.39 | 6.43 | 0% | 449,560 | 295,321,260 |
| 2024-10-09 | 7.3 | 7.36 | 6.33 | 6.43 | -17.77% | 826,027 | 575,899,328 |
| 2024-10-08 | 7.93 | 7.93 | 7.01 | 7.82 | +18.31% | 1,152,302 | 862,079,898 |
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：