股票概览
6.52
-0.61%
-0.04
6.58
开盘价
6.63
最高价
6.46
最低价
493,326
成交量
数据更新至: 2024-10-31
技术指标
6.63
MA5 (5日均线)
6.71
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 | 6.58 | 6.63 | 6.46 | 6.52 | -0.61% | 493,326 | 321,829,899 |
| 2024-10-30 | 6.64 | 6.71 | 6.54 | 6.56 | -1.35% | 393,529 | 259,812,675 |
| 2024-10-29 | 6.68 | 6.73 | 6.62 | 6.65 | -0.3% | 368,963 | 246,140,033 |
| 2024-10-28 | 6.73 | 6.73 | 6.58 | 6.67 | -0.89% | 490,801 | 325,564,566 |
| 2024-10-25 | 6.78 | 6.79 | 6.71 | 6.73 | -0.74% | 367,071 | 247,590,983 |
| 2024-10-24 | 6.76 | 6.85 | 6.75 | 6.78 | 0% | 478,407 | 325,347,860 |
| 2024-10-23 | 6.77 | 6.84 | 6.76 | 6.78 | +0.15% | 443,798 | 301,311,424 |
| 2024-10-22 | 6.77 | 6.85 | 6.74 | 6.77 | 0% | 433,392 | 293,639,765 |
| 2024-10-21 | 6.89 | 6.9 | 6.71 | 6.77 | -1.46% | 547,713 | 371,772,761 |
| 2024-10-18 | 6.78 | 6.94 | 6.68 | 6.87 | +1.33% | 734,890 | 500,611,472 |
| 2024-10-17 | 6.88 | 6.97 | 6.78 | 6.78 | -1.74% | 553,175 | 379,452,400 |
| 2024-10-16 | 6.67 | 6.91 | 6.65 | 6.9 | +2.99% | 980,865 | 672,187,613 |
| 2024-10-15 | 6.85 | 6.93 | 6.7 | 6.7 | -2.76% | 728,709 | 495,592,302 |
| 2024-10-14 | 6.82 | 6.98 | 6.78 | 6.89 | +2.53% | 1,240,594 | 855,219,551 |
| 2024-10-11 | 6.83 | 6.89 | 6.68 | 6.72 | -1.61% | 585,261 | 397,039,082 |
| 2024-10-10 | 6.73 | 6.97 | 6.66 | 6.83 | +3.02% | 1,268,335 | 868,006,563 |
| 2024-10-09 | 6.99 | 7.02 | 6.63 | 6.63 | -7.92% | 1,362,657 | 930,354,280 |
| 2024-10-08 | 7.5 | 7.66 | 6.85 | 7.2 | +2.71% | 2,294,905 | 1,650,699,629 |
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：