股票概览
6.84
+0.15%
+0.01
6.79
开盘价
6.88
最高价
6.76
最低价
77,773
成交量
数据更新至: 2024-10-31
技术指标
6.82
MA5 (5日均线)
6.74
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 | 6.79 | 6.88 | 6.76 | 6.84 | +0.15% | 77,773 | 53,077,940 |
| 2024-10-30 | 6.8 | 6.9 | 6.71 | 6.83 | +0.29% | 74,420 | 50,761,580 |
| 2024-10-29 | 6.91 | 7 | 6.78 | 6.81 | -1.16% | 110,671 | 75,925,907 |
| 2024-10-28 | 6.75 | 6.89 | 6.75 | 6.89 | +2.23% | 100,997 | 68,986,976 |
| 2024-10-25 | 6.68 | 6.74 | 6.66 | 6.74 | +1.2% | 70,009 | 46,955,702 |
| 2024-10-24 | 6.68 | 6.74 | 6.64 | 6.66 | -0.45% | 50,539 | 33,777,569 |
| 2024-10-23 | 6.7 | 6.74 | 6.67 | 6.69 | -0.3% | 64,572 | 43,251,015 |
| 2024-10-22 | 6.69 | 6.74 | 6.64 | 6.71 | +0.3% | 72,290 | 48,326,836 |
| 2024-10-21 | 6.59 | 6.74 | 6.56 | 6.69 | +1.67% | 100,899 | 67,163,956 |
| 2024-10-18 | 6.5 | 6.64 | 6.46 | 6.58 | +1.23% | 83,953 | 55,013,583 |
| 2024-10-17 | 6.53 | 6.61 | 6.5 | 6.5 | -0.46% | 56,861 | 37,216,764 |
| 2024-10-16 | 6.44 | 6.59 | 6.41 | 6.53 | +0.62% | 53,308 | 34,752,024 |
| 2024-10-15 | 6.56 | 6.6 | 6.49 | 6.49 | -1.52% | 55,317 | 36,199,846 |
| 2024-10-14 | 6.54 | 6.62 | 6.46 | 6.59 | +0.92% | 66,716 | 43,665,963 |
| 2024-10-11 | 6.7 | 6.71 | 6.49 | 6.53 | -2.68% | 86,982 | 57,319,912 |
| 2024-10-10 | 6.67 | 6.86 | 6.55 | 6.71 | +1.82% | 104,937 | 70,346,834 |
| 2024-10-09 | 7.2 | 7.2 | 6.59 | 6.59 | -9.97% | 170,709 | 115,990,265 |
| 2024-10-08 | 8 | 8.02 | 7.08 | 7.32 | -0.27% | 291,216 | 217,784,553 |
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：