股票概览
6.65
+1.53%
+0.1
6.54
开盘价
6.74
最高价
6.37
最低价
401,345
成交量
数据更新至: 2024-10-31
技术指标
6.67
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 | 6.54 | 6.74 | 6.37 | 6.65 | +1.53% | 401,345 | 264,745,797 |
| 2024-10-30 | 6.52 | 6.63 | 6.33 | 6.55 | -1.36% | 379,795 | 245,821,641 |
| 2024-10-29 | 7.02 | 7.09 | 6.63 | 6.64 | -5.14% | 546,670 | 370,241,829 |
| 2024-10-28 | 6.61 | 7.1 | 6.61 | 7 | +7.36% | 703,861 | 484,461,484 |
| 2024-10-25 | 6.45 | 6.63 | 6.45 | 6.52 | +3% | 364,485 | 237,913,972 |
| 2024-10-24 | 6.6 | 6.6 | 6.3 | 6.33 | -4.09% | 317,577 | 203,008,797 |
| 2024-10-23 | 6.42 | 6.93 | 6.34 | 6.6 | +2.8% | 512,875 | 341,652,082 |
| 2024-10-22 | 6.7 | 6.7 | 6.3 | 6.42 | -5.03% | 412,285 | 267,645,511 |
| 2024-10-21 | 6.47 | 6.78 | 6.45 | 6.76 | +4.64% | 525,193 | 348,013,991 |
| 2024-10-18 | 6.2 | 6.59 | 6.11 | 6.46 | +3.69% | 443,840 | 281,654,326 |
| 2024-10-17 | 6.34 | 6.43 | 6.21 | 6.23 | 0% | 400,451 | 253,671,952 |
| 2024-10-16 | 5.9 | 6.3 | 5.89 | 6.23 | +1.3% | 337,901 | 208,328,550 |
| 2024-10-15 | 6.16 | 6.47 | 6.02 | 6.15 | -0.81% | 486,962 | 306,593,403 |
| 2024-10-14 | 5.99 | 6.21 | 5.76 | 6.2 | +5.44% | 377,370 | 226,662,070 |
| 2024-10-11 | 6.14 | 6.22 | 5.8 | 5.88 | -5.62% | 417,901 | 249,758,799 |
| 2024-10-10 | 6.38 | 6.66 | 6.11 | 6.23 | 0% | 488,634 | 309,003,750 |
| 2024-10-09 | 6.99 | 7.07 | 6.22 | 6.23 | -15.58% | 823,256 | 557,707,215 |
| 2024-10-08 | 7.29 | 7.38 | 6.52 | 7.38 | +20% | 1,136,760 | 798,709,574 |
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：