股票概览
6.68
+2.77%
+0.18
6.6
开盘价
6.76
最高价
6.42
最低价
333,300
成交量
数据更新至: 2024-10-31
技术指标
6.43
MA5 (5日均线)
6.07
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 | 6.76 | 6.42 | 6.68 | +2.77% | 333,300 | 220,922,088 |
| 2024-10-30 | 6.2 | 6.65 | 6.2 | 6.5 | +2.85% | 304,968 | 197,109,102 |
| 2024-10-29 | 6.6 | 6.79 | 6.29 | 6.32 | -0.16% | 343,295 | 224,478,374 |
| 2024-10-28 | 6.32 | 6.39 | 6.09 | 6.33 | +0.16% | 236,117 | 146,808,978 |
| 2024-10-25 | 5.86 | 6.36 | 5.86 | 6.32 | +7.85% | 297,931 | 182,392,977 |
| 2024-10-24 | 5.74 | 6.03 | 5.7 | 5.86 | +1.74% | 234,943 | 137,798,038 |
| 2024-10-23 | 5.73 | 5.83 | 5.69 | 5.76 | +0.7% | 142,938 | 82,212,428 |
| 2024-10-22 | 5.55 | 5.72 | 5.53 | 5.72 | +3.44% | 133,022 | 74,865,728 |
| 2024-10-21 | 5.67 | 5.68 | 5.49 | 5.53 | -1.95% | 142,724 | 79,608,185 |
| 2024-10-18 | 5.56 | 5.74 | 5.5 | 5.64 | +1.62% | 143,353 | 80,384,361 |
| 2024-10-17 | 5.67 | 5.73 | 5.55 | 5.55 | -2.12% | 89,593 | 50,395,882 |
| 2024-10-16 | 5.58 | 5.76 | 5.56 | 5.67 | +1.07% | 95,170 | 53,946,456 |
| 2024-10-15 | 5.85 | 5.85 | 5.6 | 5.61 | -4.43% | 146,312 | 83,663,636 |
| 2024-10-14 | 5.84 | 5.92 | 5.7 | 5.87 | +1.73% | 92,845 | 54,034,297 |
| 2024-10-11 | 6.04 | 6.05 | 5.7 | 5.77 | -3.51% | 115,172 | 67,504,094 |
| 2024-10-10 | 5.96 | 6.2 | 5.94 | 5.98 | +0.34% | 159,156 | 96,418,221 |
| 2024-10-09 | 6.55 | 6.55 | 5.93 | 5.96 | -9.42% | 203,838 | 126,439,034 |
| 2024-10-08 | 7.02 | 7.06 | 6.34 | 6.58 | +2.49% | 315,880 | 208,503,017 |
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：