股票概览
6.66
+0.45%
+0.03
6.6
开盘价
6.79
最高价
6.5
最低价
325,837
成交量
数据更新至: 2024-10-31
技术指标
6.68
MA5 (5日均线)
6.58
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 | 6.6 | 6.79 | 6.5 | 6.66 | +0.45% | 325,837 | 215,390,825 |
| 2024-10-30 | 6.62 | 6.72 | 6.53 | 6.63 | -0.6% | 268,849 | 178,197,203 |
| 2024-10-29 | 6.81 | 6.81 | 6.64 | 6.67 | -2.63% | 393,374 | 264,318,857 |
| 2024-10-28 | 6.51 | 6.87 | 6.49 | 6.85 | +3.79% | 624,987 | 423,729,605 |
| 2024-10-25 | 6.53 | 6.82 | 6.53 | 6.6 | 0% | 521,206 | 345,969,618 |
| 2024-10-24 | 6.84 | 6.84 | 6.58 | 6.6 | -3.37% | 366,116 | 244,193,655 |
| 2024-10-23 | 6.6 | 6.85 | 6.43 | 6.83 | +2.4% | 670,183 | 446,081,646 |
| 2024-10-22 | 6.37 | 6.75 | 6.3 | 6.67 | +5.71% | 661,131 | 434,152,564 |
| 2024-10-21 | 5.96 | 6.55 | 5.93 | 6.31 | +5.87% | 553,991 | 347,402,894 |
| 2024-10-18 | 5.9 | 6.03 | 5.78 | 5.96 | +1.02% | 274,176 | 162,155,574 |
| 2024-10-17 | 5.96 | 6.05 | 5.9 | 5.9 | -1.01% | 172,462 | 102,901,136 |
| 2024-10-16 | 5.89 | 6.03 | 5.87 | 5.96 | +0.51% | 146,937 | 87,688,365 |
| 2024-10-15 | 6.01 | 6.12 | 5.93 | 5.93 | -2.15% | 168,199 | 101,157,987 |
| 2024-10-14 | 6 | 6.08 | 5.94 | 6.06 | +1.68% | 147,436 | 88,615,954 |
| 2024-10-11 | 6.19 | 6.19 | 5.88 | 5.96 | -3.87% | 183,526 | 110,592,215 |
| 2024-10-10 | 6.17 | 6.38 | 6.17 | 6.2 | +0.81% | 252,724 | 158,614,998 |
| 2024-10-09 | 6.6 | 6.6 | 6.14 | 6.15 | -7.38% | 387,558 | 244,807,520 |
| 2024-10-08 | 7.02 | 7.02 | 6.35 | 6.64 | +3.91% | 644,243 | 431,595,348 |
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：