股票概览
8.04
+20%
+1.34
6.97
开盘价
8.04
最高价
6.96
最低价
616,498
成交量
数据更新至: 2024-10-31
技术指标
6.92
MA5 (5日均线)
6.51
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 | 6.97 | 8.04 | 6.96 | 8.04 | +20% | 616,498 | 482,957,724 |
| 2024-10-30 | 6.43 | 6.75 | 6.34 | 6.7 | +3.08% | 286,923 | 188,991,519 |
| 2024-10-29 | 6.83 | 6.84 | 6.48 | 6.5 | -4.97% | 326,097 | 216,327,408 |
| 2024-10-28 | 6.55 | 6.84 | 6.5 | 6.84 | +4.59% | 374,593 | 251,407,766 |
| 2024-10-25 | 6.26 | 6.59 | 6.26 | 6.54 | +7.57% | 449,873 | 290,196,710 |
| 2024-10-24 | 6.19 | 6.24 | 6.02 | 6.08 | -1.62% | 202,701 | 123,915,933 |
| 2024-10-23 | 6.3 | 6.32 | 6.11 | 6.18 | -0.8% | 241,581 | 149,571,281 |
| 2024-10-22 | 5.96 | 6.26 | 5.94 | 6.23 | +4.18% | 246,834 | 150,539,316 |
| 2024-10-21 | 6 | 6.07 | 5.91 | 5.98 | +0.34% | 236,895 | 142,003,394 |
| 2024-10-18 | 5.78 | 6.05 | 5.67 | 5.96 | +3.83% | 262,564 | 154,232,388 |
| 2024-10-17 | 5.75 | 5.93 | 5.72 | 5.74 | -0.17% | 226,920 | 132,101,127 |
| 2024-10-16 | 5.89 | 5.92 | 5.67 | 5.75 | -2.21% | 263,387 | 152,609,592 |
| 2024-10-15 | 6.09 | 6.14 | 5.84 | 5.88 | -3.92% | 278,705 | 166,878,790 |
| 2024-10-14 | 6.06 | 6.17 | 5.85 | 6.12 | +0.99% | 291,201 | 175,216,847 |
| 2024-10-11 | 6.2 | 6.39 | 6 | 6.06 | -2.1% | 261,654 | 162,117,431 |
| 2024-10-10 | 6.14 | 6.43 | 6.01 | 6.19 | +2.15% | 263,870 | 164,560,239 |
| 2024-10-09 | 6.91 | 6.92 | 6.05 | 6.06 | -16.53% | 402,178 | 260,396,938 |
| 2024-10-08 | 7.77 | 7.77 | 6.5 | 7.26 | +10.84% | 614,688 | 436,343,210 |
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：