股票概览
6.79
-3.28%
-0.23
6.97
开盘价
7.02
最高价
6.75
最低价
101,408
成交量
数据更新至: 2024-10-31
技术指标
7.02
MA5 (5日均线)
6.87
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 | 6.97 | 7.02 | 6.75 | 6.79 | -3.28% | 101,408 | 69,515,656 |
| 2024-10-30 | 6.86 | 7.18 | 6.84 | 7.02 | +1.59% | 81,062 | 56,643,863 |
| 2024-10-29 | 7.04 | 7.15 | 6.91 | 6.91 | -2.54% | 104,257 | 73,298,007 |
| 2024-10-28 | 7.19 | 7.41 | 6.95 | 7.09 | -2.74% | 216,451 | 155,014,134 |
| 2024-10-25 | 6.82 | 7.46 | 6.78 | 7.29 | +7.52% | 297,203 | 216,704,639 |
| 2024-10-24 | 6.86 | 6.88 | 6.75 | 6.78 | -1.17% | 41,956 | 28,550,927 |
| 2024-10-23 | 6.8 | 7.04 | 6.72 | 6.86 | +1.03% | 91,028 | 62,888,308 |
| 2024-10-22 | 6.55 | 6.88 | 6.53 | 6.79 | +3.03% | 72,771 | 48,669,177 |
| 2024-10-21 | 6.59 | 6.82 | 6.53 | 6.59 | +0.15% | 83,375 | 55,569,076 |
| 2024-10-18 | 6.5 | 6.68 | 6.4 | 6.58 | +0.3% | 103,116 | 67,470,813 |
| 2024-10-17 | 6.83 | 6.88 | 6.51 | 6.56 | -1.06% | 111,077 | 74,223,912 |
| 2024-10-16 | 6.8 | 6.8 | 6.51 | 6.63 | -2.36% | 84,459 | 55,892,215 |
| 2024-10-15 | 6.77 | 7.12 | 6.6 | 6.79 | +0.89% | 127,663 | 88,517,063 |
| 2024-10-14 | 6.46 | 6.77 | 6.35 | 6.73 | +4.18% | 112,761 | 74,196,968 |
| 2024-10-11 | 7.12 | 7.26 | 6.38 | 6.46 | -8.76% | 242,565 | 160,895,260 |
| 2024-10-10 | 7.2 | 7.43 | 7.01 | 7.08 | -1.12% | 148,235 | 107,476,535 |
| 2024-10-09 | 7.26 | 7.7 | 6.75 | 7.16 | -1.38% | 341,311 | 252,154,030 |
| 2024-10-08 | 7.45 | 7.45 | 6.9 | 7.26 | +7.24% | 262,867 | 189,140,962 |
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：