股票概览
6.85
-1.3%
-0.09
6.85
开盘价
6.93
最高价
6.76
最低价
156,831
成交量
数据更新至: 2024-10-31
技术指标
7.06
MA5 (5日均线)
7.03
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 | 6.85 | 6.93 | 6.76 | 6.85 | -1.3% | 156,831 | 107,378,078 |
| 2024-10-30 | 6.98 | 7.06 | 6.83 | 6.94 | +0.14% | 174,568 | 121,385,734 |
| 2024-10-29 | 7.35 | 7.36 | 6.92 | 6.93 | -5.71% | 256,790 | 181,263,588 |
| 2024-10-28 | 7.34 | 7.36 | 7.23 | 7.35 | +1.66% | 125,667 | 91,805,841 |
| 2024-10-25 | 7.05 | 7.25 | 7.04 | 7.23 | +2.26% | 141,110 | 101,380,169 |
| 2024-10-24 | 7.02 | 7.19 | 7 | 7.07 | +0.28% | 103,293 | 73,174,732 |
| 2024-10-23 | 6.95 | 7.12 | 6.95 | 7.05 | +0.86% | 110,579 | 77,929,775 |
| 2024-10-22 | 6.87 | 7.01 | 6.81 | 6.99 | +1.6% | 123,663 | 85,648,933 |
| 2024-10-21 | 7.02 | 7.03 | 6.86 | 6.88 | -1.57% | 153,520 | 106,531,108 |
| 2024-10-18 | 6.85 | 7.13 | 6.75 | 6.99 | +2.04% | 135,131 | 93,722,760 |
| 2024-10-17 | 7.07 | 7.11 | 6.84 | 6.85 | -3.11% | 113,948 | 79,343,823 |
| 2024-10-16 | 6.93 | 7.14 | 6.92 | 7.07 | +0.71% | 84,299 | 59,402,978 |
| 2024-10-15 | 7.25 | 7.28 | 6.99 | 7.02 | -3.17% | 115,676 | 82,297,909 |
| 2024-10-14 | 7 | 7.3 | 6.94 | 7.25 | +3.72% | 136,812 | 97,342,787 |
| 2024-10-11 | 7.18 | 7.22 | 6.86 | 6.99 | -2.78% | 134,444 | 94,546,885 |
| 2024-10-10 | 7.37 | 7.54 | 7.1 | 7.19 | -2.44% | 170,269 | 123,980,816 |
| 2024-10-09 | 7.81 | 7.85 | 7.28 | 7.37 | -8.9% | 266,467 | 200,605,539 |
| 2024-10-08 | 8.49 | 8.5 | 7.74 | 8.09 | +4.66% | 296,782 | 241,244,453 |
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：