股票概览
6.93
-2.39%
-0.17
7.1
开盘价
7.15
最高价
6.85
最低价
800,392
成交量
数据更新至: 2024-10-31
技术指标
6.81
MA5 (5日均线)
6.60
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 | 7.1 | 7.15 | 6.85 | 6.93 | -2.39% | 800,392 | 559,768,905 |
| 2024-10-30 | 6.77 | 7.3 | 6.71 | 7.1 | +3.8% | 840,434 | 592,332,804 |
| 2024-10-29 | 6.78 | 7.28 | 6.7 | 6.84 | +0.74% | 1,108,791 | 773,357,988 |
| 2024-10-28 | 6.35 | 6.84 | 6.27 | 6.79 | +6.43% | 1,004,151 | 665,805,992 |
| 2024-10-25 | 6.25 | 6.48 | 6.22 | 6.38 | +2.24% | 577,523 | 367,162,080 |
| 2024-10-24 | 6.42 | 6.42 | 6.18 | 6.24 | -3.11% | 579,539 | 363,254,829 |
| 2024-10-23 | 6.44 | 6.79 | 6.39 | 6.44 | +0.31% | 1,156,614 | 764,669,760 |
| 2024-10-22 | 6.55 | 6.55 | 6.21 | 6.42 | -2.43% | 813,281 | 518,435,372 |
| 2024-10-21 | 6.14 | 6.71 | 6.14 | 6.58 | +4.78% | 1,279,431 | 828,658,234 |
| 2024-10-18 | 6.09 | 6.54 | 5.9 | 6.28 | -0.48% | 1,546,235 | 952,309,284 |
| 2024-10-17 | 7.03 | 7.08 | 6.3 | 6.31 | -9.21% | 2,028,946 | 1,336,014,686 |
| 2024-10-16 | 6.58 | 6.96 | 6.4 | 6.95 | +9.79% | 2,091,676 | 1,409,098,182 |
| 2024-10-15 | 5.75 | 6.37 | 5.66 | 6.33 | +6.39% | 1,219,918 | 739,610,049 |
| 2024-10-14 | 5.59 | 5.95 | 5.37 | 5.95 | +8.78% | 959,566 | 546,172,802 |
| 2024-10-11 | 5.12 | 5.57 | 5.05 | 5.47 | +5.8% | 738,542 | 397,820,284 |
| 2024-10-10 | 5.16 | 5.36 | 4.93 | 5.17 | +1.57% | 447,982 | 230,862,480 |
| 2024-10-09 | 5.5 | 5.53 | 5.03 | 5.09 | -8.94% | 647,641 | 338,199,373 |
| 2024-10-08 | 5.97 | 5.98 | 5.26 | 5.59 | +2.76% | 948,109 | 535,529,992 |
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：