股票概览
6.76
-0.29%
-0.02
6.78
开盘价
6.8
最高价
6.63
最低价
116,019
成交量
数据更新至: 2024-10-31
技术指标
6.87
MA5 (5日均线)
6.88
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 | 6.78 | 6.8 | 6.63 | 6.76 | -0.29% | 116,019 | 77,938,492 |
| 2024-10-30 | 6.83 | 6.89 | 6.71 | 6.78 | -0.59% | 92,480 | 62,778,541 |
| 2024-10-29 | 7.1 | 7.12 | 6.82 | 6.82 | -3.81% | 135,754 | 93,911,211 |
| 2024-10-28 | 6.91 | 7.1 | 6.89 | 7.09 | +2.6% | 119,800 | 83,835,100 |
| 2024-10-25 | 6.87 | 6.94 | 6.84 | 6.91 | +0.58% | 93,685 | 64,652,440 |
| 2024-10-24 | 6.91 | 6.95 | 6.81 | 6.87 | -1.43% | 86,235 | 59,173,204 |
| 2024-10-23 | 6.89 | 7.02 | 6.84 | 6.97 | +1.31% | 127,434 | 88,269,231 |
| 2024-10-22 | 6.81 | 6.88 | 6.78 | 6.88 | +0.88% | 92,955 | 63,573,209 |
| 2024-10-21 | 6.93 | 6.95 | 6.78 | 6.82 | -0.87% | 134,440 | 92,067,014 |
| 2024-10-18 | 6.78 | 7.01 | 6.73 | 6.88 | +1.47% | 145,900 | 100,100,115 |
| 2024-10-17 | 6.88 | 6.95 | 6.77 | 6.78 | -1.02% | 96,384 | 66,022,426 |
| 2024-10-16 | 6.74 | 6.9 | 6.68 | 6.85 | +1.33% | 101,236 | 69,029,037 |
| 2024-10-15 | 6.91 | 6.98 | 6.75 | 6.76 | -3.57% | 116,429 | 79,904,959 |
| 2024-10-14 | 6.87 | 7.04 | 6.81 | 7.01 | +2.79% | 135,327 | 93,971,431 |
| 2024-10-11 | 7.06 | 7.14 | 6.75 | 6.82 | -3.4% | 183,740 | 126,989,146 |
| 2024-10-10 | 6.75 | 7.3 | 6.75 | 7.06 | +4.75% | 324,488 | 229,486,435 |
| 2024-10-09 | 7.3 | 7.31 | 6.73 | 6.74 | -9.89% | 263,821 | 183,242,500 |
| 2024-10-08 | 8.06 | 8.06 | 7.3 | 7.48 | +2.05% | 349,330 | 265,611,002 |
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：