股票概览
7.48
+10%
+0.68
6.76
开盘价
7.48
最高价
6.7
最低价
551,405
成交量
数据更新至: 2024-10-31
技术指标
6.88
MA5 (5日均线)
6.62
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 | 6.76 | 7.48 | 6.7 | 7.48 | +10% | 551,405 | 393,041,992 |
| 2024-10-30 | 6.75 | 6.92 | 6.65 | 6.8 | +1.49% | 479,983 | 325,211,962 |
| 2024-10-29 | 6.8 | 6.86 | 6.65 | 6.7 | -1.62% | 383,437 | 258,829,012 |
| 2024-10-28 | 6.72 | 6.83 | 6.58 | 6.81 | +2.87% | 413,386 | 278,208,146 |
| 2024-10-25 | 6.44 | 6.67 | 6.42 | 6.62 | +2.8% | 320,491 | 209,720,949 |
| 2024-10-24 | 6.41 | 6.5 | 6.37 | 6.44 | -0.62% | 166,874 | 107,175,756 |
| 2024-10-23 | 6.33 | 6.54 | 6.31 | 6.48 | +1.89% | 308,440 | 199,162,306 |
| 2024-10-22 | 6.4 | 6.6 | 6.32 | 6.36 | +0.95% | 389,595 | 250,455,391 |
| 2024-10-21 | 6.21 | 6.33 | 6.14 | 6.3 | +2.27% | 259,733 | 162,461,199 |
| 2024-10-18 | 6.01 | 6.25 | 5.98 | 6.16 | +2.33% | 195,042 | 119,427,595 |
| 2024-10-17 | 6.08 | 6.18 | 6.01 | 6.02 | -1.15% | 128,387 | 78,051,681 |
| 2024-10-16 | 6.03 | 6.17 | 6.02 | 6.09 | -0.16% | 132,398 | 80,705,011 |
| 2024-10-15 | 6.22 | 6.29 | 6.09 | 6.1 | -2.4% | 160,253 | 99,110,392 |
| 2024-10-14 | 6.06 | 6.27 | 6.03 | 6.25 | +3.14% | 183,451 | 112,705,581 |
| 2024-10-11 | 6.3 | 6.32 | 5.99 | 6.06 | -3.5% | 189,292 | 115,642,379 |
| 2024-10-10 | 6.39 | 6.52 | 6.22 | 6.28 | -1.26% | 247,287 | 157,546,212 |
| 2024-10-09 | 6.7 | 6.75 | 6.32 | 6.36 | -6.88% | 316,709 | 206,806,852 |
| 2024-10-08 | 7.07 | 7.08 | 6.52 | 6.83 | +6.06% | 483,002 | 329,368,402 |
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：