股票概览
7.3
+3.99%
+0.28
6.95
开盘价
7.43
最高价
6.91
最低价
651,853
成交量
数据更新至: 2024-10-31
技术指标
7.02
MA5 (5日均线)
7.00
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 | 6.95 | 7.43 | 6.91 | 7.3 | +3.99% | 651,853 | 473,695,421 |
| 2024-10-30 | 6.7 | 7.37 | 6.66 | 7.02 | +4.62% | 585,440 | 412,768,686 |
| 2024-10-29 | 7.1 | 7.1 | 6.7 | 6.71 | -5.23% | 402,417 | 276,602,093 |
| 2024-10-28 | 6.94 | 7.1 | 6.86 | 7.08 | +1.29% | 351,871 | 247,078,194 |
| 2024-10-25 | 6.94 | 7.1 | 6.92 | 6.99 | +1.01% | 372,237 | 260,668,698 |
| 2024-10-24 | 6.82 | 7.11 | 6.76 | 6.92 | +2.06% | 370,371 | 257,502,650 |
| 2024-10-23 | 6.93 | 7.05 | 6.76 | 6.78 | -2.73% | 353,850 | 243,949,416 |
| 2024-10-22 | 7.2 | 7.2 | 6.9 | 6.97 | -4.39% | 496,504 | 349,422,690 |
| 2024-10-21 | 6.89 | 7.56 | 6.86 | 7.29 | +5.19% | 737,369 | 522,691,565 |
| 2024-10-18 | 6.71 | 7.12 | 6.67 | 6.93 | +1.61% | 738,226 | 509,895,164 |
| 2024-10-17 | 6.41 | 6.85 | 6.4 | 6.82 | +7.06% | 671,999 | 448,067,892 |
| 2024-10-16 | 6.27 | 6.5 | 6.25 | 6.37 | -1.39% | 284,450 | 181,116,591 |
| 2024-10-15 | 6.5 | 6.82 | 6.36 | 6.46 | -1.37% | 431,390 | 285,163,600 |
| 2024-10-14 | 6.24 | 6.55 | 6.13 | 6.55 | +4.97% | 376,090 | 239,397,122 |
| 2024-10-11 | 6.65 | 6.65 | 6.1 | 6.24 | -6.59% | 403,147 | 253,746,669 |
| 2024-10-10 | 6.82 | 7.18 | 6.6 | 6.68 | +0.6% | 478,060 | 327,277,991 |
| 2024-10-09 | 7.58 | 7.58 | 6.62 | 6.64 | -17.52% | 735,102 | 524,212,331 |
| 2024-10-08 | 8 | 8.06 | 7.04 | 8.05 | +18.91% | 1,022,703 | 774,819,015 |
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：