股票概览
6.8
+2.72%
+0.18
7.02
开盘价
7.28
最高价
6.25
最低价
1,383,473
成交量
数据更新至: 2024-10-31
技术指标
6.02
MA5 (5日均线)
5.12
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 | 7.02 | 7.28 | 6.25 | 6.8 | +2.72% | 1,383,473 | 975,199,432 |
| 2024-10-30 | 5.7 | 6.62 | 5.5 | 6.62 | +9.97% | 1,625,474 | 990,055,860 |
| 2024-10-29 | 5.99 | 6.14 | 5.8 | 6.02 | +7.89% | 1,807,721 | 1,093,348,710 |
| 2024-10-28 | 5.28 | 5.58 | 5.18 | 5.58 | +10.06% | 896,430 | 491,961,593 |
| 2024-10-25 | 4.61 | 5.07 | 4.61 | 5.07 | +9.98% | 1,181,276 | 591,403,999 |
| 2024-10-24 | 4.85 | 4.85 | 4.52 | 4.61 | +4.54% | 1,635,131 | 774,481,761 |
| 2024-10-23 | 3.99 | 4.41 | 3.99 | 4.41 | +9.98% | 373,635 | 160,960,702 |
| 2024-10-22 | 4.2 | 4.47 | 3.98 | 4.01 | -4.52% | 1,208,589 | 503,530,887 |
| 2024-10-21 | 3.92 | 4.21 | 3.85 | 4.2 | +9.66% | 1,214,691 | 499,325,474 |
| 2024-10-18 | 3.49 | 3.92 | 3.41 | 3.83 | +6.98% | 891,194 | 327,932,694 |
| 2024-10-17 | 3.38 | 3.65 | 3.32 | 3.58 | +6.23% | 726,854 | 251,842,614 |
| 2024-10-16 | 3.18 | 3.5 | 3.17 | 3.37 | +4.33% | 574,690 | 192,724,508 |
| 2024-10-15 | 3.18 | 3.4 | 3.17 | 3.23 | 0% | 560,684 | 183,049,938 |
| 2024-10-14 | 2.95 | 3.23 | 2.95 | 3.23 | +9.86% | 515,623 | 160,700,529 |
| 2024-10-11 | 2.94 | 3.04 | 2.89 | 2.94 | -0.68% | 270,554 | 79,982,252 |
| 2024-10-10 | 2.94 | 3.05 | 2.92 | 2.96 | +0.68% | 276,282 | 82,613,498 |
| 2024-10-09 | 3.2 | 3.2 | 2.93 | 2.94 | -9.82% | 405,057 | 123,761,098 |
| 2024-10-08 | 3.43 | 3.43 | 3.05 | 3.26 | +3.82% | 659,875 | 214,698,641 |
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：