股票概览
6.94
+2.06%
+0.14
6.86
开盘价
7.15
最高价
6.83
最低价
171,489
成交量
数据更新至: 2024-10-31
技术指标
6.84
MA5 (5日均线)
6.69
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 | 7.15 | 6.83 | 6.94 | +2.06% | 171,489 | 119,857,825 |
| 2024-10-30 | 6.78 | 6.92 | 6.64 | 6.8 | +0.29% | 94,803 | 63,950,577 |
| 2024-10-29 | 6.99 | 7.1 | 6.75 | 6.78 | -2.87% | 155,118 | 106,495,444 |
| 2024-10-28 | 6.75 | 7.1 | 6.69 | 6.98 | +4.18% | 229,165 | 157,538,530 |
| 2024-10-25 | 6.46 | 6.75 | 6.46 | 6.7 | +3.55% | 189,589 | 125,440,351 |
| 2024-10-24 | 6.61 | 6.7 | 6.37 | 6.47 | -3.43% | 151,372 | 98,172,048 |
| 2024-10-23 | 6.82 | 6.92 | 6.55 | 6.7 | -3.18% | 252,705 | 168,679,321 |
| 2024-10-22 | 6.34 | 6.99 | 6.26 | 6.92 | +9.15% | 349,694 | 233,663,626 |
| 2024-10-21 | 6.25 | 6.46 | 6.22 | 6.34 | +1.6% | 158,155 | 100,236,682 |
| 2024-10-18 | 6 | 6.31 | 6 | 6.24 | +3.14% | 138,167 | 85,396,016 |
| 2024-10-17 | 6.11 | 6.19 | 6.04 | 6.05 | -0.33% | 95,858 | 58,578,228 |
| 2024-10-16 | 5.9 | 6.14 | 5.88 | 6.07 | 0% | 85,061 | 51,545,791 |
| 2024-10-15 | 6.17 | 6.26 | 6.06 | 6.07 | -1.78% | 117,606 | 72,301,011 |
| 2024-10-14 | 6.16 | 6.19 | 5.97 | 6.18 | +2.32% | 101,314 | 61,844,479 |
| 2024-10-11 | 6.35 | 6.35 | 5.94 | 6.04 | -5.18% | 124,871 | 76,498,818 |
| 2024-10-10 | 6.27 | 6.63 | 6.27 | 6.37 | +1.92% | 146,737 | 94,566,843 |
| 2024-10-09 | 6.97 | 6.99 | 6.25 | 6.25 | -15.31% | 241,112 | 159,986,301 |
| 2024-10-08 | 7.8 | 7.86 | 6.81 | 7.38 | +10.81% | 378,577 | 276,590,176 |
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：