股票概览
6.65
+4.4%
+0.28
6.44
开盘价
6.73
最高价
6.34
最低价
330,866
成交量
数据更新至: 2024-10-31
技术指标
6.31
MA5 (5日均线)
6.26
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 | 6.44 | 6.73 | 6.34 | 6.65 | +4.4% | 330,866 | 217,620,657 |
| 2024-10-30 | 6.25 | 6.48 | 6.13 | 6.37 | +2.25% | 222,615 | 140,997,774 |
| 2024-10-29 | 6.28 | 6.44 | 6.18 | 6.23 | -0.16% | 220,054 | 138,237,312 |
| 2024-10-28 | 6.02 | 6.24 | 5.97 | 6.24 | +3.31% | 205,789 | 125,804,122 |
| 2024-10-25 | 6.08 | 6.11 | 6 | 6.04 | 0% | 160,156 | 96,861,925 |
| 2024-10-24 | 6.15 | 6.16 | 5.97 | 6.04 | -2.58% | 138,228 | 83,655,872 |
| 2024-10-23 | 6.23 | 6.43 | 6.15 | 6.2 | -0.96% | 172,934 | 108,310,555 |
| 2024-10-22 | 6.47 | 6.47 | 6.17 | 6.26 | -3.1% | 210,934 | 132,192,041 |
| 2024-10-21 | 6.1 | 6.46 | 6.05 | 6.46 | +5.9% | 285,053 | 178,907,089 |
| 2024-10-18 | 5.98 | 6.19 | 5.93 | 6.1 | +2.87% | 203,392 | 123,888,795 |
| 2024-10-17 | 5.96 | 6.26 | 5.93 | 5.93 | +0.34% | 166,564 | 100,986,535 |
| 2024-10-16 | 5.86 | 6 | 5.83 | 5.91 | -1.01% | 134,084 | 79,147,727 |
| 2024-10-15 | 6.19 | 6.31 | 5.97 | 5.97 | -4.02% | 208,524 | 127,725,609 |
| 2024-10-14 | 5.92 | 6.26 | 5.88 | 6.22 | +5.07% | 220,723 | 134,217,203 |
| 2024-10-11 | 6.01 | 6.14 | 5.85 | 5.92 | -3.9% | 170,295 | 101,810,526 |
| 2024-10-10 | 6.27 | 6.42 | 5.86 | 6.16 | -1.91% | 297,053 | 180,304,854 |
| 2024-10-09 | 7 | 7 | 6.26 | 6.28 | -9.77% | 447,235 | 297,841,777 |
| 2024-10-08 | 6.96 | 6.96 | 6.18 | 6.96 | +9.95% | 697,681 | 463,677,552 |
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：