股票概览
7.03
-1.95%
-0.14
7.01
开盘价
7.11
最高价
6.93
最低价
130,985
成交量
数据更新至: 2024-10-31
技术指标
7.18
MA5 (5日均线)
6.98
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 | 7.01 | 7.11 | 6.93 | 7.03 | -1.95% | 130,985 | 91,761,983 |
| 2024-10-30 | 7.13 | 7.25 | 7.09 | 7.17 | 0% | 78,967 | 56,533,807 |
| 2024-10-29 | 7.36 | 7.44 | 7.14 | 7.17 | -2.05% | 136,085 | 98,738,030 |
| 2024-10-28 | 7.16 | 7.33 | 7.09 | 7.32 | +1.81% | 126,270 | 91,262,483 |
| 2024-10-25 | 6.91 | 7.19 | 6.89 | 7.19 | +4.2% | 154,630 | 109,053,861 |
| 2024-10-24 | 6.87 | 6.93 | 6.78 | 6.9 | +0.29% | 80,688 | 55,243,833 |
| 2024-10-23 | 6.75 | 6.91 | 6.72 | 6.88 | +1.93% | 98,825 | 67,439,700 |
| 2024-10-22 | 6.66 | 6.75 | 6.62 | 6.75 | +1.5% | 81,177 | 54,172,350 |
| 2024-10-21 | 6.7 | 6.75 | 6.62 | 6.65 | -0.6% | 100,652 | 67,096,799 |
| 2024-10-18 | 6.54 | 6.78 | 6.52 | 6.69 | +1.52% | 97,600 | 64,883,935 |
| 2024-10-17 | 6.68 | 6.78 | 6.59 | 6.59 | -1.79% | 88,579 | 59,132,877 |
| 2024-10-16 | 6.62 | 6.76 | 6.62 | 6.71 | +0.6% | 59,170 | 39,639,856 |
| 2024-10-15 | 6.89 | 6.89 | 6.67 | 6.67 | -3.19% | 78,402 | 53,013,678 |
| 2024-10-14 | 6.77 | 6.9 | 6.73 | 6.89 | +2.07% | 73,507 | 50,135,729 |
| 2024-10-11 | 7.02 | 7.09 | 6.68 | 6.75 | -3.85% | 97,545 | 66,757,812 |
| 2024-10-10 | 6.91 | 7.19 | 6.91 | 7.02 | +1.89% | 119,360 | 84,414,594 |
| 2024-10-09 | 7.48 | 7.48 | 6.88 | 6.89 | -8.98% | 215,371 | 153,974,668 |
| 2024-10-08 | 8.05 | 8.13 | 7.38 | 7.57 | +2.3% | 339,536 | 262,689,055 |
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：