股票概览
6.51
+0.46%
+0.03
6.47
开盘价
6.53
最高价
6.38
最低价
983,498
成交量
数据更新至: 2024-10-31
技术指标
6.52
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 | 6.47 | 6.53 | 6.38 | 6.51 | +0.46% | 983,498 | 635,516,879 |
| 2024-10-30 | 6.48 | 6.52 | 6.42 | 6.48 | -0.46% | 985,312 | 636,170,559 |
| 2024-10-29 | 6.52 | 6.57 | 6.49 | 6.51 | -0.15% | 788,367 | 514,122,632 |
| 2024-10-28 | 6.58 | 6.59 | 6.5 | 6.52 | -0.91% | 1,113,632 | 726,792,350 |
| 2024-10-25 | 6.59 | 6.64 | 6.54 | 6.58 | -0.6% | 879,198 | 579,026,977 |
| 2024-10-24 | 6.7 | 6.73 | 6.58 | 6.62 | -2.65% | 976,689 | 650,464,607 |
| 2024-10-23 | 6.77 | 6.84 | 6.75 | 6.8 | +0.44% | 918,038 | 624,636,180 |
| 2024-10-22 | 6.71 | 6.78 | 6.69 | 6.77 | +0.74% | 966,650 | 652,671,611 |
| 2024-10-21 | 6.76 | 6.77 | 6.67 | 6.72 | -0.44% | 1,061,177 | 711,017,321 |
| 2024-10-18 | 6.7 | 6.79 | 6.62 | 6.75 | +0.75% | 1,058,430 | 710,241,913 |
| 2024-10-17 | 6.74 | 6.77 | 6.66 | 6.7 | -0.59% | 836,174 | 560,914,353 |
| 2024-10-16 | 6.62 | 6.75 | 6.59 | 6.74 | +1.51% | 1,072,992 | 718,040,964 |
| 2024-10-15 | 6.66 | 6.69 | 6.63 | 6.64 | -0.75% | 1,030,503 | 685,518,991 |
| 2024-10-14 | 6.64 | 6.74 | 6.63 | 6.69 | +0.9% | 1,042,611 | 698,075,615 |
| 2024-10-11 | 6.7 | 6.75 | 6.61 | 6.63 | -0.75% | 1,110,170 | 740,971,883 |
| 2024-10-10 | 6.57 | 6.81 | 6.53 | 6.68 | +1.52% | 1,882,003 | 1,256,340,815 |
| 2024-10-09 | 6.83 | 6.83 | 6.56 | 6.58 | -4.78% | 2,082,118 | 1,384,784,004 |
| 2024-10-08 | 7.48 | 7.52 | 6.79 | 6.91 | +0.73% | 3,680,859 | 2,599,994,326 |
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：