股票概览
6.95
-0.14%
-0.01
6.93
开盘价
6.99
最高价
6.92
最低价
127,895
成交量
数据更新至: 2024-10-31
技术指标
6.97
MA5 (5日均线)
6.94
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 | 6.93 | 6.99 | 6.92 | 6.95 | -0.14% | 127,895 | 88,928,910 |
| 2024-10-30 | 6.9 | 6.98 | 6.89 | 6.96 | +0.72% | 106,221 | 73,702,220 |
| 2024-10-29 | 7.02 | 7.03 | 6.91 | 6.91 | -1.71% | 158,032 | 109,930,544 |
| 2024-10-28 | 6.98 | 7.03 | 6.95 | 7.03 | +0.72% | 181,736 | 126,967,697 |
| 2024-10-25 | 7 | 7.07 | 6.95 | 6.98 | +0.14% | 178,994 | 125,247,194 |
| 2024-10-24 | 6.95 | 7 | 6.92 | 6.97 | -0.29% | 89,141 | 61,980,885 |
| 2024-10-23 | 7 | 7.08 | 6.95 | 6.99 | +0.58% | 161,539 | 113,099,774 |
| 2024-10-22 | 6.85 | 6.97 | 6.84 | 6.95 | +1.61% | 160,146 | 110,660,133 |
| 2024-10-21 | 6.81 | 6.92 | 6.77 | 6.84 | +0.59% | 174,633 | 119,511,928 |
| 2024-10-18 | 6.71 | 6.87 | 6.67 | 6.8 | +1.34% | 202,369 | 136,894,422 |
| 2024-10-17 | 6.83 | 6.83 | 6.71 | 6.71 | -1.47% | 112,876 | 76,374,245 |
| 2024-10-16 | 6.71 | 6.85 | 6.69 | 6.81 | +0.74% | 125,798 | 85,570,951 |
| 2024-10-15 | 6.85 | 6.89 | 6.76 | 6.76 | -1.74% | 122,503 | 83,594,303 |
| 2024-10-14 | 6.85 | 6.89 | 6.78 | 6.88 | +1.33% | 156,181 | 106,863,188 |
| 2024-10-11 | 6.95 | 6.99 | 6.77 | 6.79 | -2.3% | 188,995 | 129,957,239 |
| 2024-10-10 | 6.93 | 7.07 | 6.87 | 6.95 | +0.14% | 285,806 | 199,538,142 |
| 2024-10-09 | 7.16 | 7.17 | 6.83 | 6.94 | -3.21% | 422,661 | 295,112,950 |
| 2024-10-08 | 7.72 | 7.78 | 6.86 | 7.17 | +1.13% | 748,784 | 548,945,878 |
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：