股票概览
6.83
+2.71%
+0.18
6.63
开盘价
7
最高价
6.48
最低价
971,023
成交量
数据更新至: 2024-10-31
技术指标
6.81
MA5 (5日均线)
6.70
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 | 6.63 | 7 | 6.48 | 6.83 | +2.71% | 971,023 | 658,931,061 |
| 2024-10-30 | 6.79 | 6.86 | 6.57 | 6.65 | -1.19% | 420,926 | 279,855,980 |
| 2024-10-29 | 6.96 | 7.04 | 6.68 | 6.73 | -3.17% | 717,304 | 490,029,895 |
| 2024-10-28 | 6.8 | 7.1 | 6.66 | 6.95 | +0.87% | 827,109 | 570,268,856 |
| 2024-10-25 | 6.47 | 7 | 6.44 | 6.89 | +4.71% | 981,185 | 663,903,420 |
| 2024-10-24 | 6.69 | 6.9 | 6.56 | 6.58 | -7.45% | 1,103,642 | 736,326,006 |
| 2024-10-23 | 6.9 | 7.7 | 6.81 | 7.11 | +0.99% | 1,759,812 | 1,274,944,709 |
| 2024-10-22 | 6.99 | 7.04 | 6.4 | 7.04 | +10% | 2,152,019 | 1,443,457,297 |
| 2024-10-21 | 6.4 | 6.4 | 6.4 | 6.4 | +9.97% | 85,049 | 54,431,558 |
| 2024-10-18 | 5.3 | 5.82 | 5.22 | 5.82 | +10.02% | 390,115 | 216,894,101 |
| 2024-10-17 | 5.22 | 5.63 | 5.12 | 5.29 | +1.34% | 531,961 | 284,140,263 |
| 2024-10-16 | 5.2 | 5.27 | 5.16 | 5.22 | -1.14% | 216,124 | 112,712,268 |
| 2024-10-15 | 5.43 | 5.53 | 5.22 | 5.28 | -2.76% | 287,275 | 154,631,945 |
| 2024-10-14 | 5.4 | 5.5 | 5.26 | 5.43 | +1.88% | 338,274 | 182,454,481 |
| 2024-10-11 | 5.48 | 5.6 | 5.28 | 5.33 | -5.5% | 423,417 | 228,739,692 |
| 2024-10-10 | 5.57 | 5.8 | 5.46 | 5.64 | +1.99% | 568,512 | 321,572,394 |
| 2024-10-09 | 5.54 | 5.83 | 5.37 | 5.53 | -2.3% | 805,544 | 448,322,830 |
| 2024-10-08 | 6.01 | 6.02 | 5.33 | 5.66 | +3.47% | 995,623 | 565,435,964 |
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：