股票概览
6.88
+1.93%
+0.13
6.78
开盘价
6.95
最高价
6.76
最低价
105,980
成交量
数据更新至: 2024-10-31
技术指标
6.89
MA5 (5日均线)
6.84
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 | 6.78 | 6.95 | 6.76 | 6.88 | +1.93% | 105,980 | 72,917,652 |
| 2024-10-30 | 6.84 | 6.92 | 6.67 | 6.75 | -1.6% | 110,721 | 75,151,601 |
| 2024-10-29 | 7.09 | 7.15 | 6.83 | 6.86 | -2.83% | 127,877 | 88,969,305 |
| 2024-10-28 | 6.93 | 7.07 | 6.87 | 7.06 | +2.47% | 135,635 | 94,637,571 |
| 2024-10-25 | 6.78 | 6.96 | 6.78 | 6.89 | +1.62% | 136,375 | 93,707,007 |
| 2024-10-24 | 6.78 | 6.85 | 6.71 | 6.78 | 0% | 108,787 | 73,722,230 |
| 2024-10-23 | 6.84 | 6.89 | 6.77 | 6.78 | -0.88% | 146,591 | 100,168,621 |
| 2024-10-22 | 6.79 | 6.86 | 6.69 | 6.84 | +0.74% | 138,537 | 93,934,002 |
| 2024-10-21 | 6.76 | 6.86 | 6.7 | 6.79 | +0.74% | 171,605 | 116,451,567 |
| 2024-10-18 | 6.48 | 6.84 | 6.48 | 6.74 | +2.43% | 140,941 | 94,220,637 |
| 2024-10-17 | 6.6 | 6.69 | 6.55 | 6.58 | +0.46% | 102,549 | 67,920,350 |
| 2024-10-16 | 6.5 | 6.65 | 6.42 | 6.55 | -0.46% | 89,251 | 58,498,939 |
| 2024-10-15 | 6.6 | 6.8 | 6.51 | 6.58 | -0.75% | 114,955 | 76,638,036 |
| 2024-10-14 | 6.51 | 6.64 | 6.39 | 6.63 | +3.11% | 98,758 | 64,565,679 |
| 2024-10-11 | 6.7 | 6.7 | 6.4 | 6.43 | -5.16% | 135,219 | 88,329,786 |
| 2024-10-10 | 6.71 | 7.04 | 6.7 | 6.78 | +1.5% | 167,318 | 114,793,649 |
| 2024-10-09 | 7.33 | 7.4 | 6.6 | 6.68 | -14.03% | 275,860 | 194,145,565 |
| 2024-10-08 | 8.32 | 8.34 | 7.11 | 7.77 | +11.32% | 410,714 | 314,583,258 |
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：