股票概览
6.97
+1.01%
+0.07
6.89
开盘价
7.08
最高价
6.7
最低价
700,740
成交量
数据更新至: 2024-10-31
技术指标
6.93
MA5 (5日均线)
6.90
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 | 6.89 | 7.08 | 6.7 | 6.97 | +1.01% | 700,740 | 487,565,702 |
| 2024-10-30 | 6.95 | 7.17 | 6.82 | 6.9 | +0.58% | 633,790 | 441,688,789 |
| 2024-10-29 | 6.98 | 7.1 | 6.82 | 6.86 | -2.28% | 453,346 | 313,879,307 |
| 2024-10-28 | 6.97 | 7.05 | 6.91 | 7.02 | +1.45% | 420,335 | 293,901,616 |
| 2024-10-25 | 6.8 | 7.08 | 6.79 | 6.92 | +1.17% | 371,998 | 259,202,242 |
| 2024-10-24 | 6.88 | 6.97 | 6.76 | 6.84 | -1.01% | 360,725 | 247,318,676 |
| 2024-10-23 | 6.98 | 7.03 | 6.89 | 6.91 | -0.86% | 490,056 | 340,573,891 |
| 2024-10-22 | 6.85 | 7.07 | 6.82 | 6.97 | +0.87% | 503,238 | 351,321,277 |
| 2024-10-21 | 6.82 | 6.95 | 6.65 | 6.91 | +2.52% | 635,624 | 434,756,496 |
| 2024-10-18 | 6.66 | 6.86 | 6.4 | 6.74 | +1.2% | 724,650 | 478,497,445 |
| 2024-10-17 | 7.07 | 7.07 | 6.65 | 6.66 | -5.93% | 824,162 | 561,632,140 |
| 2024-10-16 | 6.88 | 7.2 | 6.86 | 7.08 | +3.81% | 979,519 | 690,294,787 |
| 2024-10-15 | 6.79 | 7.05 | 6.68 | 6.82 | -1.16% | 634,292 | 437,966,593 |
| 2024-10-14 | 6.93 | 7.05 | 6.7 | 6.9 | +2.99% | 939,117 | 648,649,520 |
| 2024-10-11 | 6.57 | 6.86 | 6.43 | 6.7 | +1.98% | 724,747 | 483,348,294 |
| 2024-10-10 | 6.41 | 6.72 | 6.31 | 6.57 | +1.7% | 838,269 | 547,792,429 |
| 2024-10-09 | 7 | 7 | 6.46 | 6.46 | -10.03% | 1,090,959 | 719,267,140 |
| 2024-10-08 | 8.09 | 8.09 | 6.82 | 7.18 | -2.31% | 1,855,996 | 1,371,148,407 |
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：