股票概览
7.04
+10%
+0.64
7.04
开盘价
7.04
最高价
7.04
最低价
134,914
成交量
数据更新至: 2024-10-31
技术指标
5.87
MA5 (5日均线)
4.91
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 | 7.04 | 7.04 | 7.04 | 7.04 | +10% | 134,914 | 94,979,322 |
| 2024-10-30 | 6.4 | 6.4 | 6.4 | 6.4 | +9.97% | 186,991 | 119,673,933 |
| 2024-10-29 | 5.82 | 5.82 | 5.82 | 5.82 | +10.02% | 139,538 | 81,210,924 |
| 2024-10-28 | 5.29 | 5.29 | 5.29 | 5.29 | +9.98% | 90,349 | 47,794,505 |
| 2024-10-25 | 4.81 | 4.81 | 4.81 | 4.81 | +10.07% | 216,606 | 104,187,380 |
| 2024-10-24 | 3.63 | 4.37 | 3.63 | 4.37 | +10.08% | 1,886,974 | 768,198,932 |
| 2024-10-23 | 4.57 | 4.58 | 3.89 | 3.97 | -4.57% | 3,281,729 | 1,410,463,971 |
| 2024-10-22 | 4.16 | 4.16 | 4.02 | 4.16 | +10.05% | 768,548 | 318,904,905 |
| 2024-10-21 | 3.78 | 3.78 | 3.67 | 3.78 | +9.88% | 912,881 | 342,941,801 |
| 2024-10-18 | 3.15 | 3.44 | 3.15 | 3.44 | +9.9% | 614,081 | 208,132,819 |
| 2024-10-17 | 3.11 | 3.35 | 3.11 | 3.13 | +1.29% | 718,433 | 230,051,282 |
| 2024-10-16 | 3.02 | 3.11 | 2.99 | 3.09 | +0.65% | 323,749 | 99,489,654 |
| 2024-10-15 | 3.16 | 3.19 | 3.07 | 3.07 | -3.76% | 467,401 | 146,445,723 |
| 2024-10-14 | 3.08 | 3.2 | 3.05 | 3.19 | +4.25% | 484,878 | 151,982,994 |
| 2024-10-11 | 3.19 | 3.23 | 3.01 | 3.06 | -4.67% | 443,426 | 137,960,824 |
| 2024-10-10 | 3.25 | 3.39 | 3.12 | 3.21 | -2.13% | 738,560 | 239,683,984 |
| 2024-10-09 | 3.6 | 3.63 | 3.28 | 3.28 | -9.89% | 1,074,784 | 368,006,566 |
| 2024-10-08 | 3.64 | 3.64 | 3.32 | 3.64 | +9.97% | 1,344,979 | 477,447,318 |
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：