股票概览
6.62
-0.15%
-0.01
6.63
开盘价
6.76
最高价
6.51
最低价
245,538
成交量
数据更新至: 2024-10-31
技术指标
6.71
MA5 (5日均线)
6.63
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 | 6.63 | 6.76 | 6.51 | 6.62 | -0.15% | 245,538 | 162,739,056 |
| 2024-10-30 | 6.78 | 6.82 | 6.53 | 6.63 | -3.77% | 269,789 | 179,422,700 |
| 2024-10-29 | 6.8 | 7.11 | 6.6 | 6.89 | +0.58% | 402,455 | 274,637,029 |
| 2024-10-28 | 6.47 | 6.96 | 6.45 | 6.85 | +4.58% | 357,164 | 242,843,500 |
| 2024-10-25 | 6.34 | 6.7 | 6.32 | 6.55 | +1.39% | 320,356 | 209,941,838 |
| 2024-10-24 | 6.48 | 6.8 | 6.27 | 6.46 | -1.97% | 287,523 | 184,841,992 |
| 2024-10-23 | 6.68 | 6.73 | 6.5 | 6.59 | -2.37% | 314,483 | 207,627,792 |
| 2024-10-22 | 6.5 | 7 | 6.43 | 6.75 | +3.37% | 459,222 | 307,178,899 |
| 2024-10-21 | 6.38 | 6.93 | 6.35 | 6.53 | +1.08% | 468,388 | 309,610,893 |
| 2024-10-18 | 6.3 | 6.65 | 6.11 | 6.46 | +2.05% | 486,465 | 309,656,328 |
| 2024-10-17 | 6.61 | 6.66 | 6.24 | 6.33 | -1.4% | 619,414 | 400,179,328 |
| 2024-10-16 | 5.76 | 6.42 | 5.71 | 6.42 | +9.93% | 409,704 | 251,546,956 |
| 2024-10-15 | 6.16 | 6.17 | 5.82 | 5.84 | -5.81% | 353,592 | 211,493,485 |
| 2024-10-14 | 5.96 | 6.35 | 5.93 | 6.2 | +0.49% | 454,532 | 279,780,765 |
| 2024-10-11 | 6.06 | 6.42 | 5.68 | 6.17 | +3.87% | 761,810 | 469,300,736 |
| 2024-10-10 | 5.33 | 5.94 | 5.26 | 5.94 | +10% | 313,316 | 180,411,172 |
| 2024-10-09 | 5.98 | 6 | 5.4 | 5.4 | -10% | 283,295 | 157,580,104 |
| 2024-10-08 | 6.3 | 6.35 | 5.6 | 6 | +3.99% | 490,628 | 293,256,754 |
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：