股票概览
6.76
+1.81%
+0.12
6.65
开盘价
6.77
最高价
6.65
最低价
56,608
成交量
数据更新至: 2024-10-31
技术指标
6.71
MA5 (5日均线)
6.69
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 | 6.65 | 6.77 | 6.65 | 6.76 | +1.81% | 56,608 | 38,002,900 |
| 2024-10-30 | 6.63 | 6.73 | 6.54 | 6.64 | +0.15% | 53,317 | 35,355,769 |
| 2024-10-29 | 6.8 | 6.85 | 6.61 | 6.63 | -2.64% | 58,981 | 39,493,743 |
| 2024-10-28 | 6.52 | 6.82 | 6.51 | 6.81 | +1.79% | 95,790 | 64,515,121 |
| 2024-10-25 | 6.68 | 6.73 | 6.65 | 6.69 | +0.6% | 45,633 | 30,525,109 |
| 2024-10-24 | 6.62 | 6.7 | 6.58 | 6.65 | 0% | 39,370 | 26,095,922 |
| 2024-10-23 | 6.68 | 6.75 | 6.62 | 6.65 | -0.6% | 50,134 | 33,423,147 |
| 2024-10-22 | 6.76 | 6.76 | 6.54 | 6.69 | -2.48% | 93,068 | 61,788,048 |
| 2024-10-21 | 6.51 | 6.99 | 6.41 | 6.86 | +5.21% | 140,238 | 94,490,686 |
| 2024-10-18 | 6.26 | 6.89 | 6.26 | 6.52 | +3.16% | 78,274 | 51,347,058 |
| 2024-10-17 | 6.45 | 6.51 | 6.32 | 6.32 | -1.56% | 28,884 | 18,499,260 |
| 2024-10-16 | 6.36 | 6.5 | 6.27 | 6.42 | +1.1% | 30,855 | 19,820,085 |
| 2024-10-15 | 6.55 | 6.58 | 6.34 | 6.35 | -2.46% | 34,231 | 22,005,351 |
| 2024-10-14 | 6.37 | 6.53 | 6.28 | 6.51 | +3.66% | 49,034 | 31,474,122 |
| 2024-10-11 | 6.5 | 6.5 | 6.23 | 6.28 | -3.24% | 44,695 | 28,359,341 |
| 2024-10-10 | 6.46 | 6.65 | 6.27 | 6.49 | +0.78% | 65,817 | 42,507,376 |
| 2024-10-09 | 6.98 | 6.98 | 6.44 | 6.44 | -9.93% | 109,467 | 72,853,474 |
| 2024-10-08 | 7.55 | 7.57 | 6.8 | 7.15 | +3.92% | 192,318 | 137,699,178 |
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：