股票概览
7.15
+0.28%
+0.02
6.96
开盘价
7.19
最高价
6.78
最低价
418,308
成交量
数据更新至: 2024-10-31
技术指标
6.76
MA5 (5日均线)
6.47
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 | 6.96 | 7.19 | 6.78 | 7.15 | +0.28% | 418,308 | 292,339,677 |
| 2024-10-30 | 6.6 | 7.37 | 6.53 | 7.13 | +6.42% | 556,306 | 392,141,102 |
| 2024-10-29 | 6.6 | 7.16 | 6.47 | 6.7 | +2.92% | 405,334 | 274,576,252 |
| 2024-10-28 | 6.28 | 6.52 | 6.28 | 6.51 | +3.33% | 203,606 | 130,503,354 |
| 2024-10-25 | 6.25 | 6.33 | 6.2 | 6.3 | +0.96% | 165,877 | 104,156,426 |
| 2024-10-24 | 6.19 | 6.29 | 6.15 | 6.24 | +0.65% | 137,182 | 85,444,110 |
| 2024-10-23 | 6.2 | 6.28 | 6.16 | 6.2 | -0.32% | 142,377 | 88,553,892 |
| 2024-10-22 | 6.15 | 6.23 | 6.06 | 6.22 | +0.97% | 188,509 | 116,089,594 |
| 2024-10-21 | 6 | 6.32 | 5.97 | 6.16 | +1.32% | 260,423 | 159,389,705 |
| 2024-10-18 | 5.81 | 6.11 | 5.7 | 6.08 | +0.66% | 291,748 | 172,466,691 |
| 2024-10-17 | 6.1 | 6.2 | 6.02 | 6.04 | -0.98% | 142,304 | 86,993,632 |
| 2024-10-16 | 5.98 | 6.15 | 5.94 | 6.1 | 0% | 126,954 | 77,119,879 |
| 2024-10-15 | 6.17 | 6.23 | 6.1 | 6.1 | -1.77% | 128,125 | 78,836,388 |
| 2024-10-14 | 6.09 | 6.22 | 6.03 | 6.21 | 0% | 172,783 | 106,035,151 |
| 2024-10-11 | 6.43 | 6.47 | 6.16 | 6.21 | -6.76% | 190,064 | 120,291,554 |
| 2024-10-10 | 6.21 | 6.89 | 6.2 | 6.66 | +0.45% | 359,468 | 231,106,756 |
| 2024-10-09 | 7.01 | 7.02 | 6.63 | 6.63 | -10.04% | 241,871 | 161,615,769 |
| 2024-10-08 | 8.25 | 8.3 | 7.13 | 7.37 | -4.29% | 781,985 | 606,370,909 |
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：