股票概览
6.81
+1.34%
+0.09
6.66
开盘价
6.91
最高价
6.65
最低价
826,226
成交量
数据更新至: 2024-10-31
技术指标
6.79
MA5 (5日均线)
6.79
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 | 6.66 | 6.91 | 6.65 | 6.81 | +1.34% | 826,226 | 563,032,151 |
| 2024-10-30 | 6.72 | 6.79 | 6.67 | 6.72 | -0.44% | 429,055 | 288,355,313 |
| 2024-10-29 | 6.87 | 6.96 | 6.74 | 6.75 | -1.46% | 502,161 | 343,228,859 |
| 2024-10-28 | 6.82 | 6.87 | 6.8 | 6.85 | +0.29% | 400,205 | 273,750,599 |
| 2024-10-25 | 6.78 | 6.89 | 6.73 | 6.83 | +1.19% | 470,005 | 320,604,919 |
| 2024-10-24 | 6.74 | 6.8 | 6.7 | 6.75 | -0.3% | 352,230 | 237,893,310 |
| 2024-10-23 | 6.86 | 6.92 | 6.75 | 6.77 | -0.73% | 560,310 | 382,840,147 |
| 2024-10-22 | 6.8 | 6.92 | 6.75 | 6.82 | -0.58% | 510,001 | 347,357,033 |
| 2024-10-21 | 6.78 | 7.02 | 6.73 | 6.86 | +1.18% | 869,900 | 599,231,244 |
| 2024-10-18 | 6.45 | 7.02 | 6.41 | 6.78 | +4.95% | 931,986 | 623,510,835 |
| 2024-10-17 | 6.59 | 6.65 | 6.45 | 6.46 | -1.67% | 388,080 | 254,387,972 |
| 2024-10-16 | 6.5 | 6.71 | 6.49 | 6.57 | 0% | 458,340 | 302,173,667 |
| 2024-10-15 | 6.7 | 6.76 | 6.57 | 6.57 | -2.52% | 461,036 | 307,358,300 |
| 2024-10-14 | 6.81 | 6.85 | 6.5 | 6.74 | -0.15% | 676,073 | 450,391,375 |
| 2024-10-11 | 6.86 | 6.99 | 6.69 | 6.75 | -3.02% | 677,305 | 461,867,587 |
| 2024-10-10 | 7.35 | 7.51 | 6.88 | 6.96 | -4% | 1,048,032 | 741,257,472 |
| 2024-10-09 | 7.95 | 7.97 | 7.25 | 7.25 | -9.94% | 1,803,319 | 1,368,726,619 |
| 2024-10-08 | 8.05 | 8.05 | 7.51 | 8.05 | +9.97% | 1,810,617 | 1,441,370,179 |
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：