股票概览
6.95
+1.91%
+0.13
6.81
开盘价
7
最高价
6.81
最低价
36,315
成交量
数据更新至: 2024-10-31
技术指标
6.88
MA5 (5日均线)
6.76
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 | 6.81 | 7 | 6.81 | 6.95 | +1.91% | 36,315 | 25,168,783 |
| 2024-10-30 | 6.78 | 6.9 | 6.72 | 6.82 | -0.73% | 28,461 | 19,366,725 |
| 2024-10-29 | 7.01 | 7.05 | 6.82 | 6.87 | -1.86% | 43,867 | 30,242,945 |
| 2024-10-28 | 6.8 | 7 | 6.77 | 7 | +3.4% | 38,274 | 26,382,054 |
| 2024-10-25 | 6.68 | 6.77 | 6.64 | 6.77 | +1.35% | 24,848 | 16,764,717 |
| 2024-10-24 | 6.68 | 6.71 | 6.59 | 6.68 | 0% | 18,677 | 12,413,976 |
| 2024-10-23 | 6.65 | 6.78 | 6.63 | 6.68 | +0.3% | 34,630 | 23,232,773 |
| 2024-10-22 | 6.57 | 6.7 | 6.54 | 6.66 | +1.37% | 36,679 | 24,257,176 |
| 2024-10-21 | 6.58 | 6.62 | 6.53 | 6.57 | +0.31% | 30,616 | 20,144,629 |
| 2024-10-18 | 6.46 | 6.64 | 6.46 | 6.55 | +0.92% | 29,602 | 19,377,526 |
| 2024-10-17 | 6.53 | 6.65 | 6.47 | 6.49 | -0.61% | 30,801 | 20,235,833 |
| 2024-10-16 | 6.46 | 6.63 | 6.42 | 6.53 | +0.31% | 27,408 | 17,950,615 |
| 2024-10-15 | 6.53 | 6.62 | 6.48 | 6.51 | -0.46% | 23,914 | 15,661,441 |
| 2024-10-14 | 6.51 | 6.61 | 6.44 | 6.54 | +1.08% | 27,441 | 17,946,625 |
| 2024-10-11 | 6.75 | 6.75 | 6.41 | 6.47 | -2.85% | 45,318 | 29,748,882 |
| 2024-10-10 | 6.63 | 6.82 | 6.58 | 6.66 | +0.3% | 44,434 | 29,768,680 |
| 2024-10-09 | 7 | 7 | 6.57 | 6.64 | -6.08% | 77,728 | 52,682,073 |
| 2024-10-08 | 7.42 | 7.42 | 6.8 | 7.07 | +4.74% | 101,537 | 71,651,651 |
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：