股票概览
7
+6.06%
+0.4
6.63
开盘价
7.1
最高价
6.63
最低价
474,082
成交量
数据更新至: 2024-10-31
技术指标
6.69
MA5 (5日均线)
6.43
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 | 6.63 | 7.1 | 6.63 | 7 | +6.06% | 474,082 | 327,989,126 |
| 2024-10-30 | 6.45 | 6.68 | 6.45 | 6.6 | +1.85% | 210,495 | 138,445,505 |
| 2024-10-29 | 6.72 | 6.8 | 6.47 | 6.48 | -4.28% | 284,469 | 188,226,438 |
| 2024-10-28 | 6.52 | 6.86 | 6.52 | 6.77 | +2.58% | 354,356 | 237,485,106 |
| 2024-10-25 | 6.5 | 6.65 | 6.41 | 6.6 | +5.6% | 437,505 | 286,419,609 |
| 2024-10-24 | 6.13 | 6.3 | 6.1 | 6.25 | +0.81% | 167,436 | 104,184,241 |
| 2024-10-23 | 6.2 | 6.35 | 6.14 | 6.2 | 0% | 213,646 | 133,529,016 |
| 2024-10-22 | 6.15 | 6.2 | 6.05 | 6.2 | +1.31% | 172,563 | 106,103,245 |
| 2024-10-21 | 6.06 | 6.2 | 6.03 | 6.12 | +1.49% | 204,215 | 124,853,896 |
| 2024-10-18 | 5.88 | 6.09 | 5.82 | 6.03 | +3.25% | 227,078 | 136,008,960 |
| 2024-10-17 | 5.99 | 6.07 | 5.81 | 5.84 | -2.01% | 165,321 | 98,354,769 |
| 2024-10-16 | 5.84 | 6 | 5.79 | 5.96 | +0.68% | 151,349 | 89,672,588 |
| 2024-10-15 | 6.01 | 6.08 | 5.9 | 5.92 | -1.66% | 174,279 | 104,255,106 |
| 2024-10-14 | 5.9 | 6.03 | 5.81 | 6.02 | +2.91% | 207,182 | 122,901,356 |
| 2024-10-11 | 6.05 | 6.08 | 5.77 | 5.85 | -3.47% | 239,477 | 141,603,629 |
| 2024-10-10 | 6.1 | 6.24 | 5.89 | 6.06 | -2.42% | 267,133 | 162,249,213 |
| 2024-10-09 | 6.8 | 6.84 | 6.21 | 6.21 | -10% | 307,519 | 195,472,117 |
| 2024-10-08 | 7.27 | 7.28 | 6.52 | 6.9 | +4.07% | 500,579 | 344,520,328 |
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：