股票概览
6.48
-0.15%
-0.01
6.49
开盘价
6.6
最高价
6.39
最低价
976,748
成交量
数据更新至: 2024-10-31
技术指标
6.45
MA5 (5日均线)
6.52
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 | 6.49 | 6.6 | 6.39 | 6.48 | -0.15% | 976,748 | 635,223,409 |
| 2024-10-30 | 6.3 | 6.53 | 6.26 | 6.49 | +1.88% | 859,721 | 553,458,139 |
| 2024-10-29 | 6.53 | 6.8 | 6.36 | 6.37 | -2.6% | 1,195,548 | 785,374,965 |
| 2024-10-28 | 6.35 | 6.63 | 6.35 | 6.54 | +2.67% | 1,018,983 | 664,231,199 |
| 2024-10-25 | 6.27 | 6.43 | 6.27 | 6.37 | +1.76% | 808,379 | 512,388,515 |
| 2024-10-24 | 6.56 | 6.56 | 6.21 | 6.26 | -6.43% | 1,259,773 | 796,068,257 |
| 2024-10-23 | 6.61 | 6.96 | 6.56 | 6.69 | +0.75% | 1,568,057 | 1,070,126,074 |
| 2024-10-22 | 6.65 | 6.82 | 6.55 | 6.64 | -0.45% | 1,116,358 | 745,281,851 |
| 2024-10-21 | 6.55 | 6.77 | 6.51 | 6.67 | +0.15% | 1,326,516 | 880,925,885 |
| 2024-10-18 | 6.58 | 6.81 | 6.41 | 6.66 | -1.04% | 1,890,885 | 1,239,785,821 |
| 2024-10-17 | 7.02 | 7.02 | 6.7 | 6.73 | -6.79% | 2,552,736 | 1,748,840,004 |
| 2024-10-16 | 6.71 | 7.39 | 6.66 | 7.22 | +7.44% | 3,585,719 | 2,571,523,373 |
| 2024-10-15 | 6.42 | 7.22 | 6.3 | 6.72 | +2.44% | 3,409,349 | 2,311,403,587 |
| 2024-10-14 | 5.89 | 6.56 | 5.89 | 6.56 | +10.07% | 2,093,396 | 1,324,703,907 |
| 2024-10-11 | 6 | 6.05 | 5.73 | 5.96 | -1.32% | 1,122,906 | 660,421,380 |
| 2024-10-10 | 5.9 | 6.32 | 5.49 | 6.04 | +2.37% | 1,802,406 | 1,074,577,729 |
| 2024-10-09 | 6.33 | 6.37 | 5.9 | 5.9 | -9.92% | 1,183,787 | 712,137,933 |
| 2024-10-08 | 6.82 | 6.82 | 6.13 | 6.55 | +5.31% | 2,229,166 | 1,443,117,808 |
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：