股票概览
6.91
-1.85%
-0.13
7.06
开盘价
7.1
最高价
6.86
最低价
82,290
成交量
数据更新至: 2024-10-31
技术指标
6.94
MA5 (5日均线)
6.78
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 | 7.06 | 7.1 | 6.86 | 6.91 | -1.85% | 82,290 | 57,105,727 |
| 2024-10-30 | 6.77 | 7.06 | 6.74 | 7.04 | +3.23% | 92,152 | 63,836,034 |
| 2024-10-29 | 7.02 | 7.14 | 6.63 | 6.82 | -3.4% | 98,073 | 67,518,735 |
| 2024-10-28 | 6.87 | 7.1 | 6.76 | 7.06 | +3.07% | 89,667 | 62,665,355 |
| 2024-10-25 | 6.67 | 7.1 | 6.66 | 6.85 | +1.78% | 93,574 | 64,225,145 |
| 2024-10-24 | 6.6 | 6.91 | 6.58 | 6.73 | +1.36% | 88,886 | 59,964,006 |
| 2024-10-23 | 6.68 | 6.78 | 6.61 | 6.64 | -1.34% | 74,913 | 49,913,870 |
| 2024-10-22 | 6.57 | 6.82 | 6.45 | 6.73 | +3.38% | 108,566 | 72,294,625 |
| 2024-10-21 | 6.59 | 6.59 | 6.45 | 6.51 | -0.61% | 78,277 | 50,964,700 |
| 2024-10-18 | 6.5 | 6.68 | 6.36 | 6.55 | +0.61% | 84,691 | 55,110,829 |
| 2024-10-17 | 6.71 | 6.83 | 6.47 | 6.51 | -3.41% | 76,265 | 50,444,459 |
| 2024-10-16 | 6.72 | 6.86 | 6.66 | 6.74 | -1.46% | 62,969 | 42,517,205 |
| 2024-10-15 | 6.7 | 7.15 | 6.63 | 6.84 | 0% | 88,707 | 61,126,810 |
| 2024-10-14 | 6.75 | 6.88 | 6.6 | 6.84 | 0% | 78,644 | 52,956,516 |
| 2024-10-11 | 6.67 | 7.21 | 6.28 | 6.84 | +1.63% | 101,455 | 69,533,514 |
| 2024-10-10 | 6.67 | 7.16 | 6.67 | 6.73 | +2.12% | 88,782 | 61,122,937 |
| 2024-10-09 | 7.32 | 7.32 | 6.56 | 6.59 | -14.19% | 113,775 | 79,170,744 |
| 2024-10-08 | 8.13 | 8.24 | 6.94 | 7.68 | +8.78% | 178,119 | 135,827,765 |
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：