股票概览
7.07
+0.71%
+0.05
6.99
开盘价
7.14
最高价
6.97
最低价
66,943
成交量
数据更新至: 2024-10-31
技术指标
7.21
MA5 (5日均线)
7.21
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 | 6.99 | 7.14 | 6.97 | 7.07 | +0.71% | 66,943 | 47,299,627 |
| 2024-10-30 | 7.08 | 7.13 | 6.92 | 7.02 | -3.04% | 110,115 | 77,373,336 |
| 2024-10-29 | 7.54 | 7.57 | 7.22 | 7.24 | -3.21% | 80,405 | 59,192,582 |
| 2024-10-28 | 7.27 | 7.51 | 7.25 | 7.48 | +3.17% | 101,373 | 75,001,259 |
| 2024-10-25 | 7.24 | 7.33 | 7.19 | 7.25 | -0.14% | 83,532 | 60,704,067 |
| 2024-10-24 | 7.19 | 7.37 | 7.1 | 7.26 | +0.41% | 81,511 | 58,931,987 |
| 2024-10-23 | 7.35 | 7.44 | 7.17 | 7.23 | -1.77% | 125,305 | 90,971,889 |
| 2024-10-22 | 7.13 | 7.39 | 7.13 | 7.36 | +2.94% | 91,733 | 66,798,198 |
| 2024-10-21 | 7.03 | 7.22 | 6.97 | 7.15 | +1.71% | 95,738 | 67,952,351 |
| 2024-10-18 | 6.9 | 7.15 | 6.88 | 7.03 | +1.15% | 92,759 | 64,984,036 |
| 2024-10-17 | 7.05 | 7.16 | 6.95 | 6.95 | -1.14% | 77,538 | 54,650,921 |
| 2024-10-16 | 7.01 | 7.17 | 6.98 | 7.03 | -1.68% | 99,496 | 70,263,824 |
| 2024-10-15 | 7.16 | 7.46 | 7.1 | 7.15 | -0.42% | 151,336 | 110,591,462 |
| 2024-10-14 | 6.98 | 7.18 | 6.88 | 7.18 | +1.99% | 124,655 | 87,925,972 |
| 2024-10-11 | 7.22 | 7.41 | 6.93 | 7.04 | -2.49% | 182,207 | 129,416,325 |
| 2024-10-10 | 6.9 | 7.4 | 6.74 | 7.22 | +4.49% | 176,830 | 125,650,148 |
| 2024-10-09 | 7.54 | 7.54 | 6.91 | 6.91 | -10.03% | 173,441 | 124,188,732 |
| 2024-10-08 | 8.07 | 8.07 | 7.31 | 7.68 | +4.63% | 235,225 | 180,062,198 |
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：