股票概览
6.57
+1.7%
+0.11
6.57
开盘价
6.65
最高价
6.47
最低价
133,686
成交量
数据更新至: 2024-10-31
技术指标
6.52
MA5 (5日均线)
6.38
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 | 6.57 | 6.65 | 6.47 | 6.57 | +1.7% | 133,686 | 87,715,131 |
| 2024-10-30 | 6.46 | 6.58 | 6.37 | 6.46 | -0.62% | 115,508 | 74,671,185 |
| 2024-10-29 | 6.74 | 6.91 | 6.44 | 6.5 | -2.11% | 202,128 | 133,766,854 |
| 2024-10-28 | 6.53 | 6.64 | 6.4 | 6.64 | +3.27% | 157,960 | 103,478,151 |
| 2024-10-25 | 6.22 | 6.52 | 6.16 | 6.43 | +3.71% | 187,574 | 120,244,092 |
| 2024-10-24 | 6.26 | 6.27 | 6.11 | 6.2 | -1.27% | 107,471 | 66,425,350 |
| 2024-10-23 | 6.36 | 6.41 | 6.24 | 6.28 | -1.41% | 140,873 | 89,069,479 |
| 2024-10-22 | 6.25 | 6.43 | 6.2 | 6.37 | +1.59% | 168,948 | 106,562,109 |
| 2024-10-21 | 6.18 | 6.43 | 6.11 | 6.27 | +3.13% | 191,031 | 120,047,860 |
| 2024-10-18 | 5.83 | 6.18 | 5.81 | 6.08 | +4.29% | 169,670 | 101,785,917 |
| 2024-10-17 | 5.89 | 6 | 5.78 | 5.83 | 0% | 109,335 | 64,672,515 |
| 2024-10-16 | 5.76 | 5.93 | 5.67 | 5.83 | -1.02% | 114,528 | 66,514,980 |
| 2024-10-15 | 5.99 | 6.13 | 5.87 | 5.89 | -2.32% | 128,905 | 77,249,441 |
| 2024-10-14 | 5.83 | 6.03 | 5.76 | 6.03 | +4.69% | 131,616 | 77,903,468 |
| 2024-10-11 | 6.13 | 6.14 | 5.67 | 5.76 | -6.49% | 168,427 | 99,044,482 |
| 2024-10-10 | 6.3 | 6.52 | 5.98 | 6.16 | -0.32% | 207,135 | 128,939,729 |
| 2024-10-09 | 7 | 7.01 | 6.13 | 6.18 | -13.45% | 348,074 | 228,588,927 |
| 2024-10-08 | 7.21 | 7.27 | 6.35 | 7.14 | +17.63% | 438,899 | 302,311,095 |
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：