股票概览
6.41
-0.77%
-0.05
6.55
开盘价
6.55
最高价
6.36
最低价
617,430
成交量
数据更新至: 2024-10-31
技术指标
6.61
MA5 (5日均线)
6.40
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 | 6.55 | 6.55 | 6.36 | 6.41 | -0.77% | 617,430 | 397,559,100 |
| 2024-10-30 | 6.36 | 6.57 | 6.25 | 6.46 | +0.47% | 627,472 | 403,759,776 |
| 2024-10-29 | 6.69 | 6.75 | 6.38 | 6.43 | -9.31% | 1,515,580 | 989,163,923 |
| 2024-10-28 | 6.72 | 7.13 | 6.61 | 7.09 | +6.14% | 1,071,852 | 729,899,524 |
| 2024-10-25 | 6.3 | 6.68 | 6.21 | 6.68 | +6.03% | 816,647 | 527,743,969 |
| 2024-10-24 | 6.2 | 6.47 | 6.17 | 6.3 | +2.11% | 777,497 | 489,986,987 |
| 2024-10-23 | 6.27 | 6.35 | 6.12 | 6.17 | -1.28% | 481,493 | 298,443,452 |
| 2024-10-22 | 6.15 | 6.31 | 6.12 | 6.25 | +2.12% | 529,233 | 329,116,903 |
| 2024-10-21 | 6.1 | 6.21 | 6.05 | 6.12 | +1.16% | 523,771 | 321,356,214 |
| 2024-10-18 | 5.89 | 6.13 | 5.87 | 6.05 | +2.02% | 442,710 | 265,610,878 |
| 2024-10-17 | 5.92 | 6.1 | 5.87 | 5.93 | +0.34% | 382,404 | 227,968,612 |
| 2024-10-16 | 5.86 | 5.97 | 5.83 | 5.91 | -0.84% | 281,942 | 166,300,312 |
| 2024-10-15 | 6.13 | 6.14 | 5.93 | 5.96 | -2.45% | 385,984 | 232,415,771 |
| 2024-10-14 | 5.99 | 6.16 | 5.88 | 6.11 | +1.66% | 479,364 | 288,290,301 |
| 2024-10-11 | 6.18 | 6.18 | 5.88 | 6.01 | -2.91% | 400,527 | 240,717,450 |
| 2024-10-10 | 6.27 | 6.45 | 5.98 | 6.19 | -1.28% | 606,411 | 376,926,921 |
| 2024-10-09 | 6.7 | 6.81 | 6.23 | 6.27 | -9.26% | 873,873 | 568,987,328 |
| 2024-10-08 | 6.91 | 6.91 | 6.46 | 6.91 | +10.03% | 1,151,634 | 783,629,878 |
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：