股票概览
6.89
+1.32%
+0.09
6.8
开盘价
7.19
最高价
6.8
最低价
135,714
成交量
数据更新至: 2024-10-31
技术指标
6.76
MA5 (5日均线)
6.60
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 | 6.8 | 7.19 | 6.8 | 6.89 | +1.32% | 135,714 | 94,333,177 |
| 2024-10-30 | 6.62 | 7.03 | 6.55 | 6.8 | +1.34% | 108,575 | 74,269,916 |
| 2024-10-29 | 6.81 | 6.95 | 6.64 | 6.71 | -1.76% | 100,437 | 67,926,155 |
| 2024-10-28 | 6.62 | 6.87 | 6.57 | 6.83 | +3.64% | 118,966 | 80,271,936 |
| 2024-10-25 | 6.4 | 6.7 | 6.38 | 6.59 | +2.49% | 105,357 | 69,555,975 |
| 2024-10-24 | 6.55 | 6.6 | 6.35 | 6.43 | -3.74% | 126,181 | 81,185,039 |
| 2024-10-23 | 6.62 | 6.89 | 6.51 | 6.68 | +4.54% | 213,245 | 142,942,672 |
| 2024-10-22 | 6.36 | 6.41 | 6.26 | 6.39 | +0.95% | 72,800 | 46,244,080 |
| 2024-10-21 | 6.33 | 6.41 | 6.22 | 6.33 | +0.48% | 81,638 | 51,676,812 |
| 2024-10-18 | 6.14 | 6.37 | 6.08 | 6.3 | +3.11% | 90,717 | 56,577,593 |
| 2024-10-17 | 6.27 | 6.35 | 6.11 | 6.11 | -1.93% | 77,169 | 48,077,884 |
| 2024-10-16 | 5.98 | 6.38 | 5.88 | 6.23 | +2.98% | 107,180 | 66,615,859 |
| 2024-10-15 | 6.07 | 6.34 | 6.02 | 6.05 | -1.47% | 95,863 | 58,828,628 |
| 2024-10-14 | 5.93 | 6.23 | 5.87 | 6.14 | +4.96% | 84,579 | 51,162,285 |
| 2024-10-11 | 6.13 | 6.13 | 5.75 | 5.85 | -4.41% | 85,983 | 50,667,469 |
| 2024-10-10 | 6.01 | 6.34 | 5.96 | 6.12 | +2% | 98,938 | 60,711,300 |
| 2024-10-09 | 6.66 | 6.78 | 6 | 6 | -14.16% | 145,640 | 91,887,402 |
| 2024-10-08 | 7.29 | 7.32 | 6.36 | 6.99 | +12.2% | 194,696 | 132,819,030 |
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：