股票概览
6.86
+0.59%
+0.04
6.78
开盘价
6.93
最高价
6.78
最低价
140,520
成交量
数据更新至: 2024-10-31
技术指标
6.97
MA5 (5日均线)
7.13
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 | 6.78 | 6.93 | 6.78 | 6.86 | +0.59% | 140,520 | 96,433,933 |
| 2024-10-30 | 6.87 | 6.94 | 6.71 | 6.82 | -1.59% | 162,038 | 110,485,999 |
| 2024-10-29 | 7.15 | 7.16 | 6.92 | 6.93 | -3.08% | 193,234 | 135,568,843 |
| 2024-10-28 | 7.1 | 7.22 | 7.03 | 7.15 | +0.7% | 174,725 | 124,633,363 |
| 2024-10-25 | 7.08 | 7.26 | 7.05 | 7.1 | +0.28% | 170,483 | 121,560,177 |
| 2024-10-24 | 7.03 | 7.09 | 6.91 | 7.08 | 0% | 181,129 | 126,907,148 |
| 2024-10-23 | 7.31 | 7.45 | 7.05 | 7.08 | -2.88% | 301,648 | 216,946,237 |
| 2024-10-22 | 7.37 | 7.47 | 7.14 | 7.29 | -4.71% | 398,944 | 290,283,726 |
| 2024-10-21 | 7.45 | 7.77 | 7.29 | 7.65 | +3.94% | 549,390 | 412,517,767 |
| 2024-10-18 | 6.95 | 7.56 | 6.86 | 7.36 | +4.99% | 473,570 | 339,977,136 |
| 2024-10-17 | 6.7 | 7.11 | 6.66 | 7.01 | +4.16% | 373,458 | 258,251,116 |
| 2024-10-16 | 6.63 | 6.85 | 6.57 | 6.73 | -0.44% | 167,585 | 112,810,945 |
| 2024-10-15 | 6.78 | 7.03 | 6.69 | 6.76 | -1.31% | 243,682 | 167,034,479 |
| 2024-10-14 | 6.61 | 6.85 | 6.55 | 6.85 | +3.63% | 205,157 | 137,778,482 |
| 2024-10-11 | 6.74 | 7.03 | 6.5 | 6.61 | -2.65% | 258,770 | 174,160,929 |
| 2024-10-10 | 6.79 | 6.99 | 6.6 | 6.79 | +3.35% | 268,452 | 183,058,096 |
| 2024-10-09 | 7.37 | 7.39 | 6.55 | 6.57 | -15.23% | 376,259 | 262,477,978 |
| 2024-10-08 | 8.2 | 8.2 | 7.13 | 7.75 | +9.15% | 507,028 | 388,696,280 |
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：