股票概览
7.14
+3.18%
+0.22
6.97
开盘价
7.18
最高价
6.94
最低价
70,751
成交量
数据更新至: 2024-10-31
技术指标
7.01
MA5 (5日均线)
6.97
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 | 7.18 | 6.94 | 7.14 | +3.18% | 70,751 | 50,059,653 |
| 2024-10-30 | 6.97 | 7.09 | 6.82 | 6.92 | +0.29% | 49,037 | 34,013,615 |
| 2024-10-29 | 7.12 | 7.28 | 6.9 | 6.9 | -3.09% | 65,317 | 46,186,247 |
| 2024-10-28 | 7.02 | 7.16 | 6.93 | 7.12 | +2.15% | 72,666 | 51,420,587 |
| 2024-10-25 | 6.88 | 7.05 | 6.83 | 6.97 | +1.46% | 79,052 | 54,951,917 |
| 2024-10-24 | 6.9 | 6.97 | 6.71 | 6.87 | -0.15% | 92,110 | 63,072,308 |
| 2024-10-23 | 7 | 7.01 | 6.83 | 6.88 | -2.82% | 112,607 | 77,678,345 |
| 2024-10-22 | 7.4 | 7.7 | 6.94 | 7.08 | -2.07% | 229,672 | 167,504,589 |
| 2024-10-21 | 6.57 | 7.23 | 6.43 | 7.23 | +10.05% | 117,726 | 82,523,998 |
| 2024-10-18 | 6.38 | 6.8 | 6.31 | 6.57 | +2.98% | 47,427 | 30,956,512 |
| 2024-10-17 | 6.55 | 6.66 | 6.37 | 6.38 | -1.39% | 37,115 | 23,998,414 |
| 2024-10-16 | 6.42 | 6.51 | 6.33 | 6.47 | +1.25% | 32,442 | 20,788,476 |
| 2024-10-15 | 6.3 | 6.75 | 6.15 | 6.39 | +1.75% | 66,270 | 43,197,015 |
| 2024-10-14 | 6.14 | 6.29 | 6.09 | 6.28 | +2.45% | 24,994 | 15,524,335 |
| 2024-10-11 | 6.39 | 6.39 | 6.08 | 6.13 | -4.22% | 31,569 | 19,618,489 |
| 2024-10-10 | 6.15 | 6.59 | 6.11 | 6.4 | +5.26% | 62,064 | 39,398,261 |
| 2024-10-09 | 6.76 | 6.77 | 6.08 | 6.08 | -10.06% | 67,105 | 43,196,899 |
| 2024-10-08 | 7.07 | 7.07 | 6.48 | 6.76 | +4.97% | 88,499 | 59,816,042 |
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：