股票概览
7.03
-0.14%
-0.01
7
开盘价
7.13
最高价
6.85
最低价
131,693
成交量
数据更新至: 2024-10-31
技术指标
6.80
MA5 (5日均线)
6.53
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 | 7.13 | 6.85 | 7.03 | -0.14% | 131,693 | 92,169,644 |
| 2024-10-30 | 6.83 | 7.25 | 6.75 | 7.04 | +2.92% | 166,273 | 116,580,602 |
| 2024-10-29 | 6.81 | 7.05 | 6.81 | 6.84 | +2.4% | 200,232 | 138,342,297 |
| 2024-10-28 | 6.44 | 6.92 | 6.41 | 6.68 | +4.21% | 131,634 | 87,740,753 |
| 2024-10-25 | 6.28 | 6.41 | 6.24 | 6.41 | +3.55% | 63,388 | 40,192,170 |
| 2024-10-24 | 6.31 | 6.35 | 6.13 | 6.19 | -3.28% | 73,783 | 45,817,968 |
| 2024-10-23 | 6.33 | 6.68 | 6.25 | 6.4 | +1.91% | 114,248 | 73,754,647 |
| 2024-10-22 | 6.27 | 6.33 | 6.22 | 6.28 | +0.16% | 58,945 | 37,022,732 |
| 2024-10-21 | 6.12 | 6.3 | 6.08 | 6.27 | +2.45% | 75,565 | 46,896,229 |
| 2024-10-18 | 5.99 | 6.2 | 5.92 | 6.12 | +2.34% | 60,604 | 36,721,966 |
| 2024-10-17 | 6.02 | 6.1 | 5.96 | 5.98 | -0.17% | 49,775 | 30,068,573 |
| 2024-10-16 | 5.91 | 6.01 | 5.8 | 5.99 | +1.18% | 31,985 | 19,049,656 |
| 2024-10-15 | 5.94 | 6.07 | 5.86 | 5.92 | -1% | 43,493 | 26,058,730 |
| 2024-10-14 | 5.83 | 6 | 5.72 | 5.98 | +3.1% | 55,496 | 32,710,605 |
| 2024-10-11 | 6.07 | 6.07 | 5.74 | 5.8 | -4.29% | 60,494 | 35,533,873 |
| 2024-10-10 | 6.13 | 6.19 | 5.92 | 6.06 | +1.17% | 77,750 | 47,213,240 |
| 2024-10-09 | 6.54 | 6.54 | 5.91 | 5.99 | -11.78% | 113,240 | 70,078,926 |
| 2024-10-08 | 7.3 | 7.3 | 6.25 | 6.79 | +10.95% | 148,180 | 99,565,932 |
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：