股票概览
6.78
+1.8%
+0.12
6.67
开盘价
6.85
最高价
6.66
最低价
105,916
成交量
数据更新至: 2024-10-31
技术指标
6.79
MA5 (5日均线)
6.71
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 | 6.67 | 6.85 | 6.66 | 6.78 | +1.8% | 105,916 | 71,928,443 |
| 2024-10-30 | 6.64 | 6.73 | 6.54 | 6.66 | -0.15% | 97,960 | 64,991,934 |
| 2024-10-29 | 6.97 | 6.98 | 6.64 | 6.67 | -4.03% | 137,569 | 93,070,780 |
| 2024-10-28 | 6.88 | 6.96 | 6.8 | 6.95 | +1.16% | 136,626 | 94,121,696 |
| 2024-10-25 | 6.65 | 6.89 | 6.6 | 6.87 | +3.62% | 136,129 | 92,613,095 |
| 2024-10-24 | 6.68 | 6.76 | 6.51 | 6.63 | -1.78% | 128,534 | 85,129,396 |
| 2024-10-23 | 6.68 | 6.9 | 6.65 | 6.75 | +0.9% | 175,535 | 118,929,437 |
| 2024-10-22 | 6.65 | 6.73 | 6.56 | 6.69 | +0.9% | 125,197 | 83,286,743 |
| 2024-10-21 | 6.53 | 6.74 | 6.43 | 6.63 | +2.95% | 157,356 | 103,792,721 |
| 2024-10-18 | 6.25 | 6.56 | 6.22 | 6.44 | +2.55% | 138,897 | 88,820,183 |
| 2024-10-17 | 6.34 | 6.46 | 6.24 | 6.28 | +0.32% | 105,843 | 67,276,292 |
| 2024-10-16 | 6.28 | 6.4 | 6.18 | 6.26 | -1.57% | 94,775 | 59,701,188 |
| 2024-10-15 | 6.39 | 6.56 | 6.29 | 6.36 | -1.4% | 130,840 | 84,287,077 |
| 2024-10-14 | 6.31 | 6.45 | 6.19 | 6.45 | +4.2% | 120,293 | 76,166,421 |
| 2024-10-11 | 6.5 | 6.55 | 6.1 | 6.19 | -5.64% | 137,581 | 86,221,259 |
| 2024-10-10 | 6.55 | 6.88 | 6.42 | 6.56 | +0.92% | 163,733 | 108,754,712 |
| 2024-10-09 | 7.2 | 7.39 | 6.5 | 6.5 | -14.13% | 268,701 | 186,393,103 |
| 2024-10-08 | 8.05 | 8.05 | 6.97 | 7.57 | +11.98% | 410,596 | 305,252,235 |
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：