股票概览
6.72
-1.18%
-0.08
6.75
开盘价
6.82
最高价
6.68
最低价
94,957
成交量
数据更新至: 2024-10-31
技术指标
6.80
MA5 (5日均线)
6.73
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 | 6.75 | 6.82 | 6.68 | 6.72 | -1.18% | 94,957 | 63,839,297 |
| 2024-10-30 | 6.74 | 6.85 | 6.7 | 6.8 | +0.29% | 64,450 | 43,726,301 |
| 2024-10-29 | 7 | 7 | 6.75 | 6.78 | -2.59% | 103,422 | 70,705,652 |
| 2024-10-28 | 6.73 | 6.96 | 6.69 | 6.96 | +3.57% | 130,522 | 89,825,838 |
| 2024-10-25 | 6.65 | 6.73 | 6.64 | 6.72 | +1.05% | 67,710 | 45,339,936 |
| 2024-10-24 | 6.7 | 6.74 | 6.61 | 6.65 | -0.89% | 50,124 | 33,417,773 |
| 2024-10-23 | 6.76 | 6.77 | 6.66 | 6.71 | -0.59% | 69,420 | 46,439,901 |
| 2024-10-22 | 6.66 | 6.81 | 6.59 | 6.75 | +1.35% | 101,749 | 68,325,879 |
| 2024-10-21 | 6.55 | 6.73 | 6.49 | 6.66 | +1.52% | 107,298 | 71,218,466 |
| 2024-10-18 | 6.41 | 6.74 | 6.28 | 6.56 | +2.18% | 103,186 | 66,852,393 |
| 2024-10-17 | 6.55 | 6.6 | 6.41 | 6.42 | -1.83% | 78,122 | 50,797,129 |
| 2024-10-16 | 6.44 | 6.69 | 6.43 | 6.54 | +1.55% | 84,033 | 55,294,341 |
| 2024-10-15 | 6.42 | 6.58 | 6.38 | 6.44 | 0% | 68,817 | 44,584,698 |
| 2024-10-14 | 6.31 | 6.48 | 6.3 | 6.44 | +2.22% | 57,332 | 36,710,665 |
| 2024-10-11 | 6.52 | 6.53 | 6.25 | 6.3 | -2.78% | 67,204 | 42,781,822 |
| 2024-10-10 | 6.38 | 6.6 | 6.36 | 6.48 | +3.18% | 101,449 | 65,873,072 |
| 2024-10-09 | 6.81 | 6.82 | 6.28 | 6.28 | -9.77% | 137,828 | 90,614,116 |
| 2024-10-08 | 7.4 | 7.4 | 6.71 | 6.96 | +2.65% | 260,950 | 183,737,870 |
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：