股票概览
7.03
+2.33%
+0.16
6.92
开盘价
7.18
最高价
6.86
最低价
76,438
成交量
数据更新至: 2024-10-31
技术指标
7.07
MA5 (5日均线)
6.79
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 | 7.18 | 6.86 | 7.03 | +2.33% | 76,438 | 53,929,837 |
| 2024-10-30 | 6.96 | 7.05 | 6.81 | 6.87 | -1.72% | 88,311 | 61,232,672 |
| 2024-10-29 | 7.23 | 7.32 | 6.95 | 6.99 | -3.32% | 96,399 | 68,447,471 |
| 2024-10-28 | 7.27 | 7.27 | 7.11 | 7.23 | 0% | 92,430 | 66,433,349 |
| 2024-10-25 | 6.74 | 7.28 | 6.7 | 7.23 | +8.72% | 156,559 | 110,213,619 |
| 2024-10-24 | 6.67 | 6.77 | 6.59 | 6.65 | +1.06% | 63,051 | 42,165,095 |
| 2024-10-23 | 6.58 | 6.66 | 6.5 | 6.58 | 0% | 53,296 | 35,170,449 |
| 2024-10-22 | 6.46 | 6.61 | 6.43 | 6.58 | +1.54% | 64,132 | 41,917,574 |
| 2024-10-21 | 6.29 | 6.55 | 6.29 | 6.48 | +2.86% | 78,295 | 50,295,784 |
| 2024-10-18 | 6.05 | 6.45 | 6.05 | 6.3 | +3.79% | 84,684 | 52,928,784 |
| 2024-10-17 | 6.03 | 6.23 | 6.03 | 6.07 | +0.83% | 71,604 | 43,921,487 |
| 2024-10-16 | 5.99 | 6.08 | 5.93 | 6.02 | -0.17% | 52,911 | 31,777,119 |
| 2024-10-15 | 6.16 | 6.2 | 6.01 | 6.03 | -2.58% | 54,674 | 33,427,190 |
| 2024-10-14 | 6.17 | 6.24 | 5.95 | 6.19 | +0.32% | 90,135 | 55,048,794 |
| 2024-10-11 | 6.71 | 6.71 | 6.09 | 6.17 | -7.77% | 122,630 | 77,561,735 |
| 2024-10-10 | 6.87 | 7.04 | 6.63 | 6.69 | -1.18% | 110,058 | 74,776,078 |
| 2024-10-09 | 7.1 | 7.26 | 6.73 | 6.77 | -7.64% | 155,391 | 108,319,669 |
| 2024-10-08 | 7.8 | 7.8 | 6.89 | 7.33 | +11.06% | 230,916 | 169,024,923 |
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：