股票概览
6.48
+1.09%
+0.07
6.41
开盘价
6.54
最高价
6.37
最低价
81,889
成交量
数据更新至: 2024-10-31
技术指标
6.58
MA5 (5日均线)
6.59
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 | 6.41 | 6.54 | 6.37 | 6.48 | +1.09% | 81,889 | 52,946,100 |
| 2024-10-30 | 6.41 | 6.52 | 6.23 | 6.41 | -1.23% | 94,747 | 60,187,999 |
| 2024-10-29 | 6.81 | 6.87 | 6.44 | 6.49 | -4.56% | 102,460 | 67,494,709 |
| 2024-10-28 | 6.71 | 6.81 | 6.63 | 6.8 | +1.19% | 94,798 | 63,984,000 |
| 2024-10-25 | 6.54 | 6.79 | 6.53 | 6.72 | +3.07% | 109,726 | 73,080,715 |
| 2024-10-24 | 6.73 | 6.75 | 6.46 | 6.52 | -5.37% | 145,076 | 95,226,360 |
| 2024-10-23 | 6.55 | 7.17 | 6.5 | 6.89 | +4.39% | 215,033 | 147,992,707 |
| 2024-10-22 | 6.58 | 6.64 | 6.42 | 6.6 | +0.92% | 72,691 | 47,356,934 |
| 2024-10-21 | 6.41 | 6.67 | 6.41 | 6.54 | +2.03% | 105,217 | 68,991,209 |
| 2024-10-18 | 6.18 | 6.52 | 6.15 | 6.41 | +2.89% | 109,547 | 69,105,328 |
| 2024-10-17 | 6.45 | 6.55 | 6.21 | 6.23 | -2.81% | 82,186 | 52,457,018 |
| 2024-10-16 | 6.32 | 6.58 | 6.22 | 6.41 | +1.1% | 81,869 | 52,513,254 |
| 2024-10-15 | 6.46 | 6.58 | 6.33 | 6.34 | -2.91% | 113,281 | 73,129,000 |
| 2024-10-14 | 6.12 | 6.59 | 6.12 | 6.53 | +8.11% | 139,568 | 89,134,002 |
| 2024-10-11 | 6.33 | 6.35 | 5.95 | 6.04 | -5.03% | 88,034 | 53,826,347 |
| 2024-10-10 | 6.41 | 6.58 | 6.13 | 6.36 | +2.25% | 110,897 | 70,984,990 |
| 2024-10-09 | 6.79 | 7.1 | 6.22 | 6.22 | -12.89% | 176,162 | 117,789,055 |
| 2024-10-08 | 7.51 | 7.62 | 6.58 | 7.14 | +10.87% | 266,345 | 187,954,365 |
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：