股票概览
7.04
+1.15%
+0.08
6.92
开盘价
7.08
最高价
6.83
最低价
82,616
成交量
数据更新至: 2024-10-31
技术指标
7.02
MA5 (5日均线)
6.95
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 | 6.92 | 7.08 | 6.83 | 7.04 | +1.15% | 82,616 | 57,682,578 |
| 2024-10-30 | 6.99 | 7.08 | 6.92 | 6.96 | -1.28% | 63,536 | 44,419,388 |
| 2024-10-29 | 7.05 | 7.1 | 6.96 | 7.05 | +0.14% | 69,692 | 48,857,828 |
| 2024-10-28 | 6.97 | 7.07 | 6.96 | 7.04 | +0.14% | 65,640 | 46,056,086 |
| 2024-10-25 | 7.1 | 7.12 | 6.98 | 7.03 | -0.42% | 67,274 | 47,215,624 |
| 2024-10-24 | 6.8 | 7.13 | 6.74 | 7.06 | +3.37% | 105,855 | 73,546,692 |
| 2024-10-23 | 6.82 | 7.08 | 6.74 | 6.83 | 0% | 98,127 | 66,978,454 |
| 2024-10-22 | 6.67 | 6.84 | 6.62 | 6.83 | +1.79% | 111,158 | 75,040,555 |
| 2024-10-21 | 6.91 | 6.93 | 6.62 | 6.71 | -2.89% | 159,671 | 106,775,923 |
| 2024-10-18 | 6.8 | 6.96 | 6.76 | 6.91 | +1.47% | 72,147 | 49,622,505 |
| 2024-10-17 | 7.02 | 7.02 | 6.8 | 6.81 | -2.16% | 39,704 | 27,457,870 |
| 2024-10-16 | 6.91 | 7.05 | 6.86 | 6.96 | 0% | 27,370 | 19,015,029 |
| 2024-10-15 | 7.05 | 7.15 | 6.96 | 6.96 | -1.69% | 40,650 | 28,668,414 |
| 2024-10-14 | 7.15 | 7.24 | 7.02 | 7.08 | -0.98% | 56,049 | 39,859,694 |
| 2024-10-11 | 7.16 | 7.27 | 7.08 | 7.15 | -0.14% | 49,448 | 35,516,522 |
| 2024-10-10 | 7.01 | 7.33 | 7.01 | 7.16 | +2.14% | 61,411 | 44,052,172 |
| 2024-10-09 | 7.34 | 7.5 | 7 | 7.01 | -7.4% | 114,191 | 82,420,596 |
| 2024-10-08 | 8.05 | 8.16 | 7.26 | 7.57 | +2.02% | 161,199 | 124,160,873 |
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：