股票概览
6.96
+0.29%
+0.02
6.86
开盘价
7.04
最高价
6.84
最低价
328,659
成交量
数据更新至: 2024-10-31
技术指标
6.94
MA5 (5日均线)
6.83
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 | 6.86 | 7.04 | 6.84 | 6.96 | +0.29% | 328,659 | 228,543,001 |
| 2024-10-30 | 6.8 | 7.06 | 6.76 | 6.94 | +1.31% | 296,648 | 205,558,804 |
| 2024-10-29 | 7.08 | 7.1 | 6.84 | 6.85 | -3.25% | 410,927 | 284,430,664 |
| 2024-10-28 | 6.83 | 7.15 | 6.81 | 7.08 | +3.21% | 445,512 | 311,823,414 |
| 2024-10-25 | 6.82 | 6.94 | 6.79 | 6.86 | +1.33% | 349,704 | 240,233,343 |
| 2024-10-24 | 6.8 | 6.96 | 6.73 | 6.77 | +0.45% | 325,653 | 222,229,791 |
| 2024-10-23 | 6.82 | 6.92 | 6.66 | 6.74 | -1.61% | 367,439 | 249,952,491 |
| 2024-10-22 | 6.7 | 6.93 | 6.61 | 6.85 | +1.78% | 444,677 | 303,450,603 |
| 2024-10-21 | 6.75 | 6.77 | 6.56 | 6.73 | +3.38% | 442,376 | 295,448,454 |
| 2024-10-18 | 6.21 | 6.66 | 6.15 | 6.51 | +5.17% | 447,690 | 287,452,510 |
| 2024-10-17 | 6.2 | 6.35 | 6.18 | 6.19 | 0% | 240,003 | 150,431,052 |
| 2024-10-16 | 6.15 | 6.3 | 6.11 | 6.19 | -0.96% | 229,210 | 142,061,293 |
| 2024-10-15 | 6.29 | 6.47 | 6.22 | 6.25 | -1.42% | 311,010 | 197,291,242 |
| 2024-10-14 | 6.15 | 6.35 | 6.01 | 6.34 | +3.09% | 312,684 | 193,900,897 |
| 2024-10-11 | 6.51 | 6.51 | 6.06 | 6.15 | -5.82% | 362,557 | 225,951,700 |
| 2024-10-10 | 6.63 | 6.86 | 6.38 | 6.53 | -0.91% | 455,560 | 301,321,085 |
| 2024-10-09 | 7.04 | 7.17 | 6.58 | 6.59 | -11.42% | 670,449 | 460,968,652 |
| 2024-10-08 | 7.69 | 7.7 | 6.84 | 7.44 | +14.11% | 990,640 | 717,584,129 |
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：