股票概览
7.05
+1%
+0.07
7.04
开盘价
7.29
最高价
6.9
最低价
208,561
成交量
数据更新至: 2024-10-31
技术指标
6.82
MA5 (5日均线)
6.59
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 | 7.04 | 7.29 | 6.9 | 7.05 | +1% | 208,561 | 147,927,866 |
| 2024-10-30 | 6.75 | 7.08 | 6.64 | 6.98 | +3.41% | 198,886 | 137,208,097 |
| 2024-10-29 | 6.74 | 7.07 | 6.5 | 6.75 | 0% | 212,128 | 143,806,823 |
| 2024-10-28 | 6.61 | 6.77 | 6.55 | 6.75 | +2.43% | 85,644 | 57,215,648 |
| 2024-10-25 | 6.36 | 6.62 | 6.36 | 6.59 | +3.62% | 104,513 | 68,352,992 |
| 2024-10-24 | 6.53 | 6.6 | 6.34 | 6.36 | -3.05% | 101,262 | 64,941,564 |
| 2024-10-23 | 6.45 | 6.85 | 6.41 | 6.56 | +1.23% | 165,885 | 109,534,167 |
| 2024-10-22 | 6.32 | 6.73 | 6.18 | 6.48 | +3.85% | 167,166 | 107,325,700 |
| 2024-10-21 | 6.19 | 6.4 | 6.11 | 6.24 | +2.13% | 130,015 | 81,522,641 |
| 2024-10-18 | 5.95 | 6.22 | 5.9 | 6.11 | +2.35% | 86,283 | 52,278,370 |
| 2024-10-17 | 6.1 | 6.16 | 5.96 | 5.97 | -1.49% | 78,581 | 47,621,702 |
| 2024-10-16 | 5.89 | 6.15 | 5.81 | 6.06 | +2.19% | 89,693 | 53,912,830 |
| 2024-10-15 | 6 | 6.15 | 5.84 | 5.93 | -1.5% | 96,468 | 58,010,376 |
| 2024-10-14 | 5.79 | 6.09 | 5.7 | 6.02 | +5.61% | 89,233 | 52,758,597 |
| 2024-10-11 | 6.07 | 6.11 | 5.61 | 5.7 | -6.71% | 100,792 | 58,623,914 |
| 2024-10-10 | 6.26 | 6.4 | 6.01 | 6.11 | -0.16% | 129,428 | 80,119,340 |
| 2024-10-09 | 6.88 | 6.88 | 6.06 | 6.12 | -14.41% | 168,329 | 108,416,246 |
| 2024-10-08 | 7.68 | 7.7 | 6.56 | 7.15 | +10.68% | 243,852 | 171,621,710 |
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：