股票概览
6.75
+3.69%
+0.24
6.5
开盘价
6.86
最高价
6.45
最低价
209,441
成交量
数据更新至: 2024-10-31
技术指标
6.72
MA5 (5日均线)
6.65
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 | 6.5 | 6.86 | 6.45 | 6.75 | +3.69% | 209,441 | 138,906,287 |
| 2024-10-30 | 6.62 | 6.71 | 6.44 | 6.51 | -2.4% | 122,423 | 80,289,493 |
| 2024-10-29 | 6.9 | 6.97 | 6.65 | 6.67 | -3.47% | 121,258 | 81,978,438 |
| 2024-10-28 | 6.75 | 6.92 | 6.7 | 6.91 | +2.37% | 115,546 | 79,382,961 |
| 2024-10-25 | 6.6 | 6.76 | 6.58 | 6.75 | +1.2% | 108,405 | 72,809,435 |
| 2024-10-24 | 6.6 | 6.75 | 6.58 | 6.67 | +0.76% | 117,357 | 78,600,285 |
| 2024-10-23 | 6.65 | 6.74 | 6.59 | 6.62 | -0.75% | 113,693 | 75,761,564 |
| 2024-10-22 | 6.48 | 6.68 | 6.45 | 6.67 | +2.93% | 177,472 | 117,596,440 |
| 2024-10-21 | 6.46 | 6.58 | 6.38 | 6.48 | +0.47% | 150,163 | 96,907,684 |
| 2024-10-18 | 6.18 | 6.56 | 6.18 | 6.45 | +4.37% | 197,068 | 125,703,351 |
| 2024-10-17 | 6.19 | 6.37 | 6.17 | 6.18 | 0% | 130,808 | 81,952,643 |
| 2024-10-16 | 6.13 | 6.25 | 6.1 | 6.18 | -0.64% | 97,991 | 60,596,018 |
| 2024-10-15 | 6.29 | 6.39 | 6.2 | 6.22 | -1.58% | 97,380 | 61,368,438 |
| 2024-10-14 | 6.29 | 6.34 | 6.12 | 6.32 | +0.8% | 124,403 | 77,702,980 |
| 2024-10-11 | 6.42 | 6.44 | 6.18 | 6.27 | -2.64% | 157,938 | 99,230,146 |
| 2024-10-10 | 6.41 | 6.66 | 6.33 | 6.44 | +1.74% | 197,166 | 128,186,817 |
| 2024-10-09 | 6.92 | 6.92 | 6.32 | 6.33 | -9.7% | 281,479 | 185,839,989 |
| 2024-10-08 | 7.29 | 7.29 | 6.55 | 7.01 | +5.73% | 400,076 | 277,700,795 |
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：