股票概览
7.1
+1.14%
+0.08
6.96
开盘价
7.13
最高价
6.96
最低价
73,450
成交量
数据更新至: 2024-10-31
技术指标
7.11
MA5 (5日均线)
7.10
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 | 7.13 | 6.96 | 7.1 | +1.14% | 73,450 | 51,911,897 |
| 2024-10-30 | 6.95 | 7.14 | 6.94 | 7.02 | +0.43% | 71,462 | 50,148,833 |
| 2024-10-29 | 7.25 | 7.29 | 6.96 | 6.99 | -3.98% | 101,932 | 72,116,526 |
| 2024-10-28 | 7.17 | 7.29 | 7.14 | 7.28 | +1.68% | 69,653 | 50,266,914 |
| 2024-10-25 | 7.03 | 7.21 | 7.03 | 7.16 | +1.85% | 65,220 | 46,499,582 |
| 2024-10-24 | 7.13 | 7.19 | 6.99 | 7.03 | -1.95% | 67,020 | 47,244,309 |
| 2024-10-23 | 7.1 | 7.31 | 7.07 | 7.17 | +0.99% | 100,784 | 72,470,095 |
| 2024-10-22 | 7.1 | 7.16 | 7 | 7.1 | +0.14% | 72,445 | 51,345,538 |
| 2024-10-21 | 7.01 | 7.16 | 6.97 | 7.09 | +1.14% | 91,613 | 64,786,011 |
| 2024-10-18 | 6.71 | 7.12 | 6.71 | 7.01 | +3.39% | 86,994 | 60,292,191 |
| 2024-10-17 | 6.89 | 6.97 | 6.76 | 6.78 | -1.74% | 77,807 | 53,434,774 |
| 2024-10-16 | 6.6 | 7.09 | 6.54 | 6.9 | +1.77% | 105,916 | 72,779,390 |
| 2024-10-15 | 6.85 | 7.02 | 6.64 | 6.78 | -0.88% | 85,603 | 58,472,712 |
| 2024-10-14 | 6.58 | 6.84 | 6.58 | 6.84 | +4.75% | 72,831 | 48,727,453 |
| 2024-10-11 | 6.89 | 6.89 | 6.45 | 6.53 | -5.64% | 78,661 | 51,990,133 |
| 2024-10-10 | 6.99 | 7.18 | 6.81 | 6.92 | -0.14% | 89,844 | 62,833,886 |
| 2024-10-09 | 7.51 | 7.51 | 6.86 | 6.93 | -10.7% | 155,316 | 111,826,083 |
| 2024-10-08 | 8.16 | 8.23 | 7.24 | 7.76 | +10.86% | 239,147 | 185,927,179 |
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：