股票概览
6.84
+3.32%
+0.22
6.76
开盘价
6.91
最高价
6.63
最低价
58,450
成交量
数据更新至: 2024-10-31
技术指标
6.65
MA5 (5日均线)
6.48
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 | 6.76 | 6.91 | 6.63 | 6.84 | +3.32% | 58,450 | 39,506,552 |
| 2024-10-30 | 6.47 | 6.72 | 6.45 | 6.62 | +1.38% | 54,128 | 35,749,421 |
| 2024-10-29 | 6.77 | 6.8 | 6.52 | 6.53 | -2.97% | 33,021 | 21,917,181 |
| 2024-10-28 | 6.53 | 6.75 | 6.53 | 6.73 | +3.06% | 35,982 | 24,089,572 |
| 2024-10-25 | 6.38 | 6.54 | 6.36 | 6.53 | +2.83% | 36,052 | 23,336,944 |
| 2024-10-24 | 6.38 | 6.43 | 6.33 | 6.35 | -0.31% | 21,658 | 13,774,773 |
| 2024-10-23 | 6.36 | 6.46 | 6.3 | 6.37 | +0.16% | 32,989 | 21,028,085 |
| 2024-10-22 | 6.28 | 6.36 | 6.23 | 6.36 | +1.6% | 31,935 | 20,173,923 |
| 2024-10-21 | 6.19 | 6.3 | 6.13 | 6.26 | +1.29% | 33,968 | 21,150,578 |
| 2024-10-18 | 6.08 | 6.27 | 6.03 | 6.18 | +1.64% | 31,201 | 19,289,209 |
| 2024-10-17 | 6.19 | 6.29 | 6.06 | 6.08 | -0.65% | 27,857 | 17,256,181 |
| 2024-10-16 | 6 | 6.15 | 6 | 6.12 | +0.49% | 23,963 | 14,607,072 |
| 2024-10-15 | 6.22 | 6.24 | 6.09 | 6.09 | -1.46% | 28,802 | 17,736,550 |
| 2024-10-14 | 6.08 | 6.2 | 5.93 | 6.18 | +2.15% | 43,854 | 26,667,504 |
| 2024-10-11 | 6.21 | 6.4 | 6.02 | 6.05 | -2.89% | 36,025 | 22,362,783 |
| 2024-10-10 | 6.15 | 6.46 | 6.06 | 6.23 | +0.65% | 48,728 | 30,417,193 |
| 2024-10-09 | 6.7 | 6.7 | 6.19 | 6.19 | -10.03% | 65,827 | 41,741,682 |
| 2024-10-08 | 7.23 | 7.23 | 6.46 | 6.88 | +4.4% | 113,335 | 77,428,293 |
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：