股票概览
6.66
-0.75%
-0.05
6.61
开盘价
6.82
最高价
6.44
最低价
244,825
成交量
数据更新至: 2024-10-31
技术指标
6.60
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 | 6.61 | 6.82 | 6.44 | 6.66 | -0.75% | 244,825 | 161,934,050 |
| 2024-10-30 | 6.53 | 6.98 | 6.5 | 6.71 | +3.71% | 306,068 | 206,408,995 |
| 2024-10-29 | 6.58 | 6.78 | 6.45 | 6.47 | -2.27% | 223,042 | 147,331,970 |
| 2024-10-28 | 6.46 | 6.66 | 6.45 | 6.62 | +1.38% | 180,988 | 119,414,597 |
| 2024-10-25 | 6.52 | 6.56 | 6.45 | 6.53 | +0.31% | 175,299 | 114,162,643 |
| 2024-10-24 | 6.72 | 6.75 | 6.48 | 6.51 | -6.06% | 272,403 | 178,901,269 |
| 2024-10-23 | 7 | 7.26 | 6.9 | 6.93 | -2.39% | 381,543 | 268,823,848 |
| 2024-10-22 | 6.61 | 7.45 | 6.52 | 7.1 | +4.87% | 482,278 | 336,908,485 |
| 2024-10-21 | 6.78 | 6.88 | 6.6 | 6.77 | -0.15% | 302,307 | 203,765,682 |
| 2024-10-18 | 6.93 | 7.04 | 6.63 | 6.78 | -1.45% | 364,325 | 248,430,965 |
| 2024-10-17 | 6.9 | 7.09 | 6.71 | 6.88 | -3.23% | 406,436 | 279,520,957 |
| 2024-10-16 | 6.68 | 7.59 | 6.61 | 7.11 | +1.28% | 579,265 | 408,304,702 |
| 2024-10-15 | 6.26 | 7.06 | 6.05 | 7.02 | +9.35% | 610,511 | 401,403,527 |
| 2024-10-14 | 6.15 | 6.6 | 5.83 | 6.42 | +5.94% | 563,197 | 349,067,587 |
| 2024-10-11 | 5.59 | 6.06 | 5.56 | 6.06 | +9.98% | 363,305 | 214,923,089 |
| 2024-10-10 | 5.5 | 5.67 | 5.37 | 5.51 | -1.61% | 178,586 | 98,515,535 |
| 2024-10-09 | 6 | 6.05 | 5.6 | 5.6 | -9.97% | 250,477 | 143,401,249 |
| 2024-10-08 | 6.66 | 6.77 | 5.8 | 6.22 | +0.97% | 528,822 | 332,837,731 |
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：