股票概览
6.85
+1.03%
+0.07
6.7
开盘价
7.15
最高价
6.57
最低价
507,318
成交量
数据更新至: 2024-10-31
技术指标
7.14
MA5 (5日均线)
6.47
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 | 6.7 | 7.15 | 6.57 | 6.85 | +1.03% | 507,318 | 350,042,029 |
| 2024-10-30 | 6.86 | 7.15 | 6.64 | 6.78 | -8.13% | 590,987 | 404,153,947 |
| 2024-10-29 | 7.7 | 7.88 | 7.12 | 7.38 | -7.17% | 905,022 | 674,477,360 |
| 2024-10-28 | 6.74 | 8.06 | 6.73 | 7.95 | +18.3% | 1,006,133 | 752,647,706 |
| 2024-10-25 | 6.33 | 6.99 | 5.96 | 6.72 | +1.66% | 697,613 | 456,228,951 |
| 2024-10-24 | 6.45 | 7.29 | 6.45 | 6.61 | +0.15% | 858,628 | 588,688,429 |
| 2024-10-23 | 6.46 | 7.18 | 6.21 | 6.6 | +10.18% | 1,100,844 | 733,669,388 |
| 2024-10-22 | 4.94 | 5.99 | 4.88 | 5.99 | +20.04% | 513,803 | 291,744,265 |
| 2024-10-21 | 4.84 | 5.1 | 4.78 | 4.99 | +3.1% | 306,733 | 151,140,628 |
| 2024-10-18 | 4.58 | 4.92 | 4.53 | 4.84 | +5.91% | 263,446 | 123,658,062 |
| 2024-10-17 | 4.78 | 4.81 | 4.53 | 4.57 | -2.35% | 220,396 | 102,713,115 |
| 2024-10-16 | 4.77 | 4.88 | 4.63 | 4.68 | -4.49% | 223,526 | 106,106,874 |
| 2024-10-15 | 4.89 | 5.11 | 4.78 | 4.9 | -0.81% | 265,775 | 132,541,968 |
| 2024-10-14 | 4.84 | 4.95 | 4.6 | 4.94 | +2.28% | 255,743 | 123,110,145 |
| 2024-10-11 | 5.15 | 5.24 | 4.7 | 4.83 | -9.89% | 327,256 | 159,383,673 |
| 2024-10-10 | 5.25 | 5.78 | 5.03 | 5.36 | +4.89% | 456,724 | 248,837,048 |
| 2024-10-09 | 5.93 | 6 | 5.09 | 5.11 | -15.4% | 523,150 | 288,813,555 |
| 2024-10-08 | 6.04 | 6.04 | 5.19 | 6.04 | +20.08% | 627,428 | 365,829,506 |
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：