股票概览
6.71
+3.23%
+0.21
6.47
开盘价
6.84
最高价
6.47
最低价
300,497
成交量
数据更新至: 2024-10-31
技术指标
6.61
MA5 (5日均线)
6.56
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 | 6.47 | 6.84 | 6.47 | 6.71 | +3.23% | 300,497 | 200,753,704 |
| 2024-10-30 | 6.42 | 6.59 | 6.37 | 6.5 | -0.91% | 291,170 | 188,473,217 |
| 2024-10-29 | 7.18 | 7.28 | 6.55 | 6.56 | -3.24% | 530,110 | 365,510,330 |
| 2024-10-28 | 6.6 | 6.8 | 6.5 | 6.78 | +3.99% | 331,018 | 221,118,248 |
| 2024-10-25 | 6.38 | 6.59 | 6.37 | 6.52 | +2.19% | 256,705 | 166,713,541 |
| 2024-10-24 | 6.6 | 6.6 | 6.35 | 6.38 | -4.78% | 286,657 | 184,275,834 |
| 2024-10-23 | 6.45 | 6.78 | 6.34 | 6.7 | +3.24% | 400,604 | 263,032,939 |
| 2024-10-22 | 6.5 | 6.63 | 6.35 | 6.49 | -1.07% | 271,278 | 175,547,803 |
| 2024-10-21 | 6.45 | 6.69 | 6.33 | 6.56 | +2.02% | 388,695 | 252,879,556 |
| 2024-10-18 | 6.14 | 6.6 | 6.13 | 6.43 | +4.21% | 306,276 | 194,680,663 |
| 2024-10-17 | 6.23 | 6.4 | 6.17 | 6.17 | -0.16% | 227,046 | 142,570,278 |
| 2024-10-16 | 5.99 | 6.2 | 5.91 | 6.18 | +0.98% | 214,589 | 131,047,149 |
| 2024-10-15 | 6.1 | 6.46 | 6.06 | 6.12 | -2.7% | 301,536 | 188,072,192 |
| 2024-10-14 | 6 | 6.31 | 5.85 | 6.29 | +5.18% | 332,593 | 202,950,854 |
| 2024-10-11 | 6.49 | 6.66 | 5.86 | 5.98 | -8.98% | 496,916 | 307,209,831 |
| 2024-10-10 | 7.3 | 7.39 | 6.49 | 6.57 | -8.75% | 545,191 | 367,363,792 |
| 2024-10-09 | 6.81 | 7.96 | 6.47 | 7.2 | +0.98% | 1,021,256 | 752,880,423 |
| 2024-10-08 | 7.13 | 7.13 | 6.64 | 7.13 | +20.03% | 918,614 | 640,560,652 |
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：