股票概览
6.54
+0.62%
+0.04
6.5
开盘价
6.58
最高价
6.33
最低价
350,267
成交量
数据更新至: 2024-10-31
技术指标
6.44
MA5 (5日均线)
6.41
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 | 6.58 | 6.33 | 6.54 | +0.62% | 350,267 | 226,697,187 |
| 2024-10-30 | 6.36 | 6.66 | 6.35 | 6.5 | +1.4% | 364,908 | 237,548,920 |
| 2024-10-29 | 6.45 | 6.66 | 6.39 | 6.41 | 0% | 416,343 | 270,742,862 |
| 2024-10-28 | 6.35 | 6.44 | 6.27 | 6.41 | +0.94% | 316,936 | 201,460,699 |
| 2024-10-25 | 6.35 | 6.44 | 6.25 | 6.35 | -0.31% | 336,776 | 213,314,279 |
| 2024-10-24 | 6.4 | 6.62 | 6.35 | 6.37 | +0.31% | 414,437 | 267,836,506 |
| 2024-10-23 | 6.11 | 6.52 | 6.1 | 6.35 | +3.93% | 601,743 | 380,274,556 |
| 2024-10-22 | 6.38 | 6.43 | 6.01 | 6.11 | -7.28% | 708,998 | 433,890,837 |
| 2024-10-21 | 6.5 | 6.74 | 6.44 | 6.59 | +2.17% | 541,820 | 357,579,074 |
| 2024-10-18 | 6.15 | 6.62 | 6.07 | 6.45 | +5.56% | 459,117 | 293,584,860 |
| 2024-10-17 | 6.14 | 6.26 | 6.1 | 6.11 | +0.33% | 219,641 | 135,757,393 |
| 2024-10-16 | 6.12 | 6.24 | 5.99 | 6.09 | -1.14% | 190,102 | 116,200,984 |
| 2024-10-15 | 6.19 | 6.39 | 6.13 | 6.16 | -1.28% | 237,686 | 148,907,428 |
| 2024-10-14 | 6.07 | 6.25 | 5.92 | 6.24 | +3.48% | 281,547 | 171,359,021 |
| 2024-10-11 | 6.36 | 6.45 | 5.98 | 6.03 | -5.49% | 274,463 | 168,404,629 |
| 2024-10-10 | 6.62 | 6.73 | 6.22 | 6.38 | -2.3% | 385,177 | 248,223,681 |
| 2024-10-09 | 6.94 | 6.94 | 6.45 | 6.53 | -6.98% | 627,515 | 421,430,709 |
| 2024-10-08 | 7.83 | 7.88 | 6.8 | 7.02 | +6.2% | 1,071,408 | 769,234,086 |
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：