股票概览
6.6
+0.15%
+0.01
6.66
开盘价
6.71
最高价
6.57
最低价
209,303
成交量
数据更新至: 2024-10-31
技术指标
6.72
MA5 (5日均线)
6.37
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 | 6.71 | 6.57 | 6.6 | +0.15% | 209,303 | 138,357,720 |
| 2024-10-30 | 6.66 | 6.77 | 6.45 | 6.59 | -1.49% | 244,368 | 161,215,353 |
| 2024-10-29 | 7.29 | 7.3 | 6.67 | 6.69 | -6.95% | 383,749 | 265,117,664 |
| 2024-10-28 | 6.5 | 7.19 | 6.45 | 7.19 | +9.94% | 373,480 | 257,056,632 |
| 2024-10-25 | 6.1 | 6.77 | 6.09 | 6.54 | +4.14% | 418,496 | 269,326,082 |
| 2024-10-24 | 6.05 | 6.66 | 6.01 | 6.28 | +3.8% | 428,422 | 276,630,161 |
| 2024-10-23 | 5.96 | 6.11 | 5.92 | 6.05 | +1.51% | 102,014 | 61,513,185 |
| 2024-10-22 | 5.87 | 5.99 | 5.85 | 5.96 | +1.53% | 81,077 | 47,928,469 |
| 2024-10-21 | 5.9 | 5.93 | 5.78 | 5.87 | -0.51% | 124,444 | 72,789,152 |
| 2024-10-18 | 5.69 | 6 | 5.69 | 5.9 | +3.87% | 156,905 | 92,435,987 |
| 2024-10-17 | 5.73 | 5.8 | 5.66 | 5.68 | 0% | 70,059 | 40,064,824 |
| 2024-10-16 | 5.57 | 5.73 | 5.57 | 5.68 | 0% | 63,601 | 36,056,024 |
| 2024-10-15 | 5.69 | 5.82 | 5.61 | 5.68 | -0.7% | 85,623 | 48,977,098 |
| 2024-10-14 | 5.6 | 5.77 | 5.59 | 5.72 | +1.96% | 81,838 | 46,526,715 |
| 2024-10-11 | 5.9 | 5.9 | 5.52 | 5.61 | -4.92% | 101,137 | 57,384,141 |
| 2024-10-10 | 5.74 | 6 | 5.63 | 5.9 | +4.24% | 125,915 | 73,685,977 |
| 2024-10-09 | 6.25 | 6.25 | 5.66 | 5.66 | -9.44% | 176,199 | 104,233,349 |
| 2024-10-08 | 6.62 | 6.62 | 6.01 | 6.25 | +3.82% | 258,059 | 161,821,733 |
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：