股票概览
7.02
+1.01%
+0.07
7
开盘价
7.07
最高价
6.92
最低价
211,656
成交量
数据更新至: 2024-10-31
技术指标
6.97
MA5 (5日均线)
6.80
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 | 7 | 7.07 | 6.92 | 7.02 | +1.01% | 211,656 | 148,385,233 |
| 2024-10-30 | 6.81 | 6.99 | 6.8 | 6.95 | +1.91% | 180,291 | 124,517,535 |
| 2024-10-29 | 7.03 | 7.08 | 6.82 | 6.82 | -3.67% | 283,083 | 196,100,442 |
| 2024-10-28 | 6.96 | 7.15 | 6.9 | 7.08 | +1.58% | 279,063 | 196,913,582 |
| 2024-10-25 | 6.86 | 7.06 | 6.85 | 6.97 | +1.16% | 310,027 | 215,166,113 |
| 2024-10-24 | 6.68 | 7.05 | 6.63 | 6.89 | +2.99% | 348,693 | 239,479,894 |
| 2024-10-23 | 6.84 | 6.84 | 6.67 | 6.69 | -2.19% | 275,372 | 185,409,242 |
| 2024-10-22 | 6.5 | 7.04 | 6.42 | 6.84 | +5.88% | 513,269 | 347,393,617 |
| 2024-10-21 | 6.33 | 6.53 | 6.33 | 6.46 | +2.38% | 196,038 | 126,276,930 |
| 2024-10-18 | 6.13 | 6.4 | 6.12 | 6.31 | +2.6% | 176,760 | 111,075,639 |
| 2024-10-17 | 6.27 | 6.35 | 6.14 | 6.15 | -0.81% | 126,010 | 78,804,207 |
| 2024-10-16 | 6.12 | 6.26 | 6.1 | 6.2 | +0.16% | 96,734 | 59,885,876 |
| 2024-10-15 | 6.31 | 6.38 | 6.18 | 6.19 | -1.9% | 131,500 | 82,660,683 |
| 2024-10-14 | 6.18 | 6.31 | 6.11 | 6.31 | +2.27% | 134,568 | 83,837,817 |
| 2024-10-11 | 6.46 | 6.46 | 6.1 | 6.17 | -4.78% | 190,135 | 118,679,963 |
| 2024-10-10 | 6.52 | 6.7 | 6.4 | 6.48 | +0.78% | 213,397 | 140,212,439 |
| 2024-10-09 | 6.9 | 6.9 | 6.43 | 6.43 | -8.92% | 307,645 | 205,773,016 |
| 2024-10-08 | 7.25 | 7.25 | 6.6 | 7.06 | +7.13% | 472,477 | 329,202,990 |
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：