股票概览
6.86
+0.15%
+0.01
6.8
开盘价
6.88
最高价
6.71
最低价
305,644
成交量
数据更新至: 2024-10-31
技术指标
6.94
MA5 (5日均线)
6.87
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 | 6.8 | 6.88 | 6.71 | 6.86 | +0.15% | 305,644 | 207,944,912 |
| 2024-10-30 | 6.95 | 7.05 | 6.82 | 6.85 | -2% | 277,683 | 191,239,947 |
| 2024-10-29 | 7.34 | 7.45 | 6.98 | 6.99 | -0.99% | 627,857 | 454,391,821 |
| 2024-10-28 | 6.96 | 7.11 | 6.94 | 7.06 | +1.73% | 205,739 | 144,733,759 |
| 2024-10-25 | 6.82 | 6.98 | 6.8 | 6.94 | +1.76% | 195,029 | 134,837,224 |
| 2024-10-24 | 6.74 | 6.84 | 6.68 | 6.82 | +0.44% | 155,666 | 105,224,029 |
| 2024-10-23 | 7.02 | 7.02 | 6.76 | 6.79 | -2.3% | 287,620 | 196,837,433 |
| 2024-10-22 | 6.79 | 7.18 | 6.79 | 6.95 | +2.06% | 409,103 | 286,077,455 |
| 2024-10-21 | 6.65 | 6.97 | 6.56 | 6.81 | +3.34% | 307,678 | 209,763,989 |
| 2024-10-18 | 6.46 | 6.7 | 6.37 | 6.59 | +2.01% | 223,210 | 146,212,530 |
| 2024-10-17 | 6.57 | 6.66 | 6.46 | 6.46 | -1.52% | 139,385 | 91,240,006 |
| 2024-10-16 | 6.45 | 6.66 | 6.41 | 6.56 | +0.92% | 140,498 | 92,112,876 |
| 2024-10-15 | 6.6 | 6.73 | 6.5 | 6.5 | -2.11% | 188,441 | 124,599,319 |
| 2024-10-14 | 6.51 | 6.68 | 6.42 | 6.64 | +2% | 188,899 | 123,766,372 |
| 2024-10-11 | 6.65 | 6.78 | 6.41 | 6.51 | -6.73% | 300,653 | 199,002,140 |
| 2024-10-10 | 6.69 | 7.28 | 6.56 | 6.98 | +4.96% | 483,407 | 336,507,958 |
| 2024-10-09 | 7.15 | 7.16 | 6.65 | 6.65 | -10.01% | 400,252 | 274,239,046 |
| 2024-10-08 | 7.82 | 7.84 | 7 | 7.39 | +3.5% | 558,137 | 413,324,012 |
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：