股票概览
6.85
+0.15%
+0.01
6.81
开盘价
6.91
最高价
6.76
最低价
361,669
成交量
数据更新至: 2024-10-31
技术指标
6.89
MA5 (5日均线)
6.91
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 | 6.81 | 6.91 | 6.76 | 6.85 | +0.15% | 361,669 | 247,251,908 |
| 2024-10-30 | 6.81 | 6.9 | 6.79 | 6.84 | +0.29% | 279,939 | 191,616,251 |
| 2024-10-29 | 6.94 | 6.97 | 6.77 | 6.82 | -1.59% | 410,733 | 281,027,318 |
| 2024-10-28 | 6.97 | 7 | 6.9 | 6.93 | -0.86% | 345,550 | 240,068,220 |
| 2024-10-25 | 7.02 | 7.03 | 6.96 | 6.99 | -0.29% | 262,638 | 183,667,842 |
| 2024-10-24 | 6.97 | 7.02 | 6.96 | 7.01 | 0% | 290,352 | 203,093,524 |
| 2024-10-23 | 7.01 | 7.12 | 6.95 | 7.01 | +0.29% | 398,961 | 280,040,809 |
| 2024-10-22 | 6.85 | 7 | 6.81 | 6.99 | +1.9% | 474,719 | 328,264,556 |
| 2024-10-21 | 6.87 | 6.87 | 6.75 | 6.86 | +0.29% | 428,657 | 291,600,457 |
| 2024-10-18 | 6.72 | 6.92 | 6.66 | 6.84 | +1.79% | 520,052 | 353,672,564 |
| 2024-10-17 | 6.87 | 6.87 | 6.72 | 6.72 | -1.32% | 396,602 | 268,319,294 |
| 2024-10-16 | 6.64 | 6.88 | 6.62 | 6.81 | +1.79% | 542,055 | 368,387,442 |
| 2024-10-15 | 6.77 | 6.85 | 6.69 | 6.69 | -2.05% | 479,227 | 323,850,098 |
| 2024-10-14 | 6.72 | 6.84 | 6.66 | 6.83 | +2.86% | 663,206 | 448,818,752 |
| 2024-10-11 | 6.89 | 6.89 | 6.58 | 6.64 | -3.63% | 700,223 | 469,513,195 |
| 2024-10-10 | 6.75 | 7.08 | 6.58 | 6.89 | +2.84% | 1,171,847 | 802,137,053 |
| 2024-10-09 | 6.77 | 7.08 | 6.62 | 6.7 | -0.89% | 1,479,773 | 1,014,237,599 |
| 2024-10-08 | 7.28 | 7.28 | 6.51 | 6.76 | +2.11% | 1,197,189 | 817,516,815 |
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：