股票概览
7.07
+5.52%
+0.37
6.77
开盘价
7.34
最高价
6.77
最低价
2,753,789
成交量
数据更新至: 2024-10-31
技术指标
6.80
MA5 (5日均线)
6.76
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 | 6.77 | 7.34 | 6.77 | 7.07 | +5.52% | 2,753,789 | 1,961,897,362 |
| 2024-10-30 | 6.66 | 6.75 | 6.6 | 6.7 | +0.15% | 868,085 | 578,546,669 |
| 2024-10-29 | 6.82 | 6.93 | 6.67 | 6.69 | -1.33% | 1,009,985 | 685,494,515 |
| 2024-10-28 | 6.76 | 6.81 | 6.73 | 6.78 | 0% | 782,797 | 529,445,287 |
| 2024-10-25 | 6.71 | 6.86 | 6.68 | 6.78 | +1.04% | 977,746 | 662,345,527 |
| 2024-10-24 | 6.66 | 6.73 | 6.62 | 6.71 | +0.3% | 824,888 | 551,087,673 |
| 2024-10-23 | 6.74 | 6.9 | 6.66 | 6.69 | -0.3% | 1,350,318 | 914,020,681 |
| 2024-10-22 | 6.71 | 6.76 | 6.63 | 6.71 | 0% | 1,032,453 | 690,145,452 |
| 2024-10-21 | 6.69 | 6.84 | 6.62 | 6.71 | -1.18% | 1,549,349 | 1,038,744,091 |
| 2024-10-18 | 6.36 | 7.03 | 6.36 | 6.79 | +6.26% | 2,272,412 | 1,515,252,967 |
| 2024-10-17 | 6.55 | 6.63 | 6.38 | 6.39 | -1.69% | 913,547 | 593,584,550 |
| 2024-10-16 | 6.35 | 6.65 | 6.35 | 6.5 | +0.46% | 1,137,172 | 740,792,258 |
| 2024-10-15 | 6.6 | 6.69 | 6.46 | 6.47 | -3% | 1,156,251 | 762,901,154 |
| 2024-10-14 | 6.63 | 6.7 | 6.33 | 6.67 | +0.91% | 1,661,025 | 1,085,838,821 |
| 2024-10-11 | 6.75 | 6.93 | 6.53 | 6.61 | -3.64% | 1,814,433 | 1,215,774,829 |
| 2024-10-10 | 7.55 | 7.68 | 6.73 | 6.86 | -8.04% | 3,178,244 | 2,240,246,661 |
| 2024-10-09 | 7.68 | 8.4 | 7.21 | 7.46 | -6.05% | 5,255,394 | 4,127,848,388 |
| 2024-10-08 | 7.94 | 7.94 | 7.43 | 7.94 | +9.97% | 2,093,890 | 1,651,057,962 |
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：