股票概览
6.58
-1.94%
-0.13
6.64
开盘价
6.65
最高价
6.39
最低价
597,790
成交量
数据更新至: 2024-10-31
技术指标
6.66
MA5 (5日均线)
6.62
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 | 6.64 | 6.65 | 6.39 | 6.58 | -1.94% | 597,790 | 389,624,969 |
| 2024-10-30 | 6.56 | 6.77 | 6.55 | 6.71 | +1.21% | 365,407 | 244,461,447 |
| 2024-10-29 | 6.82 | 6.85 | 6.61 | 6.63 | -2.07% | 394,016 | 264,276,800 |
| 2024-10-28 | 6.66 | 6.77 | 6.6 | 6.77 | +2.11% | 410,528 | 275,517,973 |
| 2024-10-25 | 6.57 | 6.68 | 6.53 | 6.63 | +1.22% | 323,422 | 214,033,201 |
| 2024-10-24 | 6.69 | 6.72 | 6.53 | 6.55 | -2.09% | 333,586 | 219,517,356 |
| 2024-10-23 | 6.68 | 6.8 | 6.56 | 6.69 | +0.75% | 551,645 | 369,704,401 |
| 2024-10-22 | 6.54 | 6.69 | 6.51 | 6.64 | +1.84% | 455,450 | 301,589,627 |
| 2024-10-21 | 6.46 | 6.6 | 6.41 | 6.52 | +1.24% | 482,537 | 314,344,413 |
| 2024-10-18 | 6.25 | 6.55 | 6.2 | 6.44 | +3.04% | 554,148 | 354,850,325 |
| 2024-10-17 | 6.35 | 6.43 | 6.24 | 6.25 | -1.42% | 330,690 | 209,182,923 |
| 2024-10-16 | 6.2 | 6.36 | 6.17 | 6.34 | +1.28% | 350,677 | 220,463,469 |
| 2024-10-15 | 6.4 | 6.45 | 6.25 | 6.26 | -2.95% | 350,562 | 222,528,997 |
| 2024-10-14 | 6.35 | 6.47 | 6.24 | 6.45 | +1.74% | 372,591 | 237,472,305 |
| 2024-10-11 | 6.62 | 6.62 | 6.22 | 6.34 | -3.79% | 481,218 | 308,233,380 |
| 2024-10-10 | 6.51 | 6.78 | 6.41 | 6.59 | +1.23% | 599,869 | 397,165,180 |
| 2024-10-09 | 7.08 | 7.08 | 6.5 | 6.51 | -9.83% | 852,962 | 577,796,643 |
| 2024-10-08 | 7.71 | 7.75 | 6.83 | 7.22 | +2.41% | 1,355,732 | 990,413,072 |
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：