股票概览
7.02
+0.86%
+0.06
6.97
开盘价
7.28
最高价
6.97
最低价
997,604
成交量
数据更新至: 2024-10-31
技术指标
7.05
MA5 (5日均线)
7.15
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 | 6.97 | 7.28 | 6.97 | 7.02 | +0.86% | 997,604 | 710,516,775 |
| 2024-10-30 | 6.95 | 7.07 | 6.85 | 6.96 | -0.71% | 692,212 | 480,855,872 |
| 2024-10-29 | 7.28 | 7.28 | 6.92 | 7.01 | -3.04% | 1,304,679 | 923,053,672 |
| 2024-10-28 | 7.05 | 7.38 | 7.03 | 7.23 | +2.55% | 1,400,682 | 1,012,716,129 |
| 2024-10-25 | 6.95 | 7.13 | 6.94 | 7.05 | +0.71% | 832,134 | 586,369,470 |
| 2024-10-24 | 7.06 | 7.11 | 6.96 | 7 | -1.96% | 811,970 | 569,178,311 |
| 2024-10-23 | 7.06 | 7.41 | 7.03 | 7.14 | -0.14% | 1,530,776 | 1,106,839,544 |
| 2024-10-22 | 7.07 | 7.21 | 6.95 | 7.15 | -0.42% | 1,526,513 | 1,076,533,036 |
| 2024-10-21 | 7.6 | 7.6 | 7 | 7.18 | -7.71% | 2,985,675 | 2,151,651,782 |
| 2024-10-18 | 6.96 | 7.78 | 6.9 | 7.78 | +10.04% | 2,833,458 | 2,116,446,763 |
| 2024-10-17 | 6.39 | 7.08 | 6.39 | 7.07 | +9.78% | 2,069,852 | 1,443,890,112 |
| 2024-10-16 | 6.27 | 6.46 | 6.25 | 6.44 | +1.26% | 711,398 | 452,100,964 |
| 2024-10-15 | 6.35 | 6.53 | 6.15 | 6.36 | +0.47% | 848,071 | 539,403,639 |
| 2024-10-14 | 6.03 | 6.34 | 5.99 | 6.33 | +5.68% | 862,471 | 535,676,583 |
| 2024-10-11 | 6.21 | 6.25 | 5.92 | 5.99 | -3.54% | 587,475 | 355,705,266 |
| 2024-10-10 | 6.1 | 6.4 | 6.06 | 6.21 | +1.14% | 937,190 | 584,287,742 |
| 2024-10-09 | 6.68 | 6.68 | 6.11 | 6.14 | -9.04% | 1,220,858 | 778,678,476 |
| 2024-10-08 | 6.93 | 6.93 | 6.36 | 6.75 | +7.14% | 1,761,714 | 1,178,649,557 |
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：