股票概览
6.72
+2.28%
+0.15
6.62
开盘价
6.81
最高价
6.55
最低价
301,003
成交量
数据更新至: 2024-10-31
技术指标
6.52
MA5 (5日均线)
6.36
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 | 6.62 | 6.81 | 6.55 | 6.72 | +2.28% | 301,003 | 201,541,791 |
| 2024-10-30 | 6.41 | 6.69 | 6.34 | 6.57 | +2.66% | 266,091 | 173,899,957 |
| 2024-10-29 | 6.63 | 6.74 | 6.38 | 6.4 | -3.47% | 278,232 | 181,454,068 |
| 2024-10-28 | 6.28 | 6.65 | 6.25 | 6.63 | +5.57% | 340,389 | 221,149,684 |
| 2024-10-25 | 6.16 | 6.28 | 6.13 | 6.28 | +2.45% | 265,093 | 165,006,727 |
| 2024-10-24 | 6.16 | 6.16 | 6.07 | 6.13 | -0.81% | 163,526 | 100,010,391 |
| 2024-10-23 | 6.26 | 6.32 | 6.13 | 6.18 | -0.32% | 253,886 | 157,980,885 |
| 2024-10-22 | 6.19 | 6.22 | 6.1 | 6.2 | +0.16% | 204,580 | 126,060,639 |
| 2024-10-21 | 6.33 | 6.36 | 6.16 | 6.19 | -1.59% | 379,972 | 237,401,054 |
| 2024-10-18 | 6.01 | 6.46 | 5.89 | 6.29 | +4.49% | 347,411 | 214,794,614 |
| 2024-10-17 | 6.03 | 6.44 | 6 | 6.02 | 0% | 218,518 | 133,663,447 |
| 2024-10-16 | 6.02 | 6.18 | 5.99 | 6.02 | -1.79% | 164,707 | 100,228,957 |
| 2024-10-15 | 6.19 | 6.33 | 6.11 | 6.13 | -2.54% | 192,771 | 119,859,780 |
| 2024-10-14 | 6.17 | 6.32 | 6.04 | 6.29 | +3.62% | 230,575 | 142,810,807 |
| 2024-10-11 | 6.4 | 6.44 | 5.99 | 6.07 | -5.75% | 240,443 | 148,374,747 |
| 2024-10-10 | 6.32 | 6.79 | 6.09 | 6.44 | +2.88% | 369,970 | 239,061,197 |
| 2024-10-09 | 6.85 | 6.95 | 6.25 | 6.26 | -13.06% | 385,411 | 255,887,025 |
| 2024-10-08 | 7.72 | 7.72 | 6.53 | 7.2 | +11.8% | 563,881 | 399,027,974 |
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：