股票概览
7.04
+10%
+0.64
6.68
开盘价
7.04
最高价
6.68
最低价
1,060,309
成交量
数据更新至: 2024-10-31
技术指标
5.87
MA5 (5日均线)
4.96
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 | 6.68 | 7.04 | 6.68 | 7.04 | +10% | 1,060,309 | 735,116,460 |
| 2024-10-30 | 6.38 | 6.4 | 5.82 | 6.4 | +9.97% | 1,634,914 | 1,016,775,587 |
| 2024-10-29 | 5.82 | 5.82 | 5.82 | 5.82 | +10.02% | 55,567 | 32,340,174 |
| 2024-10-28 | 5.29 | 5.29 | 5.29 | 5.29 | +9.98% | 146,141 | 77,308,631 |
| 2024-10-25 | 4.81 | 4.81 | 4.72 | 4.81 | +10.07% | 187,041 | 89,963,221 |
| 2024-10-24 | 3.97 | 4.37 | 3.97 | 4.37 | +10.08% | 457,346 | 192,529,161 |
| 2024-10-23 | 4.09 | 4.11 | 3.96 | 3.97 | -2.7% | 193,845 | 77,856,387 |
| 2024-10-22 | 3.98 | 4.08 | 3.9 | 4.08 | +3.82% | 232,585 | 93,047,638 |
| 2024-10-21 | 3.86 | 3.93 | 3.8 | 3.93 | +1.55% | 204,786 | 79,383,161 |
| 2024-10-18 | 3.77 | 3.93 | 3.71 | 3.87 | +2.65% | 204,444 | 78,472,223 |
| 2024-10-17 | 3.76 | 3.86 | 3.75 | 3.77 | +0.27% | 148,044 | 56,382,926 |
| 2024-10-16 | 3.63 | 3.79 | 3.63 | 3.76 | +1.62% | 153,120 | 57,208,066 |
| 2024-10-15 | 3.7 | 3.92 | 3.6 | 3.7 | 0% | 213,366 | 80,522,676 |
| 2024-10-14 | 3.6 | 3.72 | 3.59 | 3.7 | +2.21% | 165,013 | 60,486,367 |
| 2024-10-11 | 3.8 | 3.81 | 3.55 | 3.62 | -4.74% | 167,604 | 61,550,934 |
| 2024-10-10 | 3.84 | 3.94 | 3.73 | 3.8 | -1.3% | 208,101 | 79,913,738 |
| 2024-10-09 | 4.28 | 4.28 | 3.85 | 3.85 | -10.05% | 350,257 | 139,695,946 |
| 2024-10-08 | 4.28 | 4.28 | 3.96 | 4.28 | +10.03% | 517,321 | 214,865,722 |
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：