股票概览
7.05
+2.17%
+0.15
6.66
开盘价
7.55
最高价
6.57
最低价
1,448,445
成交量
数据更新至: 2024-10-31
技术指标
6.63
MA5 (5日均线)
6.13
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 | 6.66 | 7.55 | 6.57 | 7.05 | +2.17% | 1,448,445 | 1,023,583,463 |
| 2024-10-30 | 6.83 | 7.17 | 6.66 | 6.9 | +5.83% | 1,666,306 | 1,154,751,654 |
| 2024-10-29 | 7.3 | 7.3 | 6.51 | 6.52 | -1.81% | 868,583 | 602,766,126 |
| 2024-10-28 | 6.3 | 6.64 | 6.17 | 6.64 | +9.93% | 1,035,176 | 667,352,662 |
| 2024-10-25 | 5.49 | 6.04 | 5.48 | 6.04 | +10.02% | 1,074,427 | 637,234,033 |
| 2024-10-24 | 5.48 | 5.62 | 5.42 | 5.49 | -3.51% | 737,709 | 406,055,449 |
| 2024-10-23 | 6.22 | 6.3 | 5.6 | 5.69 | -8.52% | 1,574,030 | 924,472,533 |
| 2024-10-22 | 5.65 | 6.22 | 5.48 | 6.22 | +10.09% | 1,594,595 | 961,195,576 |
| 2024-10-21 | 5.34 | 5.65 | 5.15 | 5.65 | +9.92% | 1,121,857 | 614,284,335 |
| 2024-10-18 | 4.63 | 5.14 | 4.61 | 5.14 | +10.06% | 654,779 | 327,826,572 |
| 2024-10-17 | 4.69 | 4.75 | 4.63 | 4.67 | -0.21% | 200,776 | 94,112,088 |
| 2024-10-16 | 4.51 | 4.72 | 4.51 | 4.68 | +1.08% | 164,114 | 76,211,286 |
| 2024-10-15 | 4.66 | 4.74 | 4.59 | 4.63 | -0.43% | 237,764 | 110,936,317 |
| 2024-10-14 | 4.59 | 4.68 | 4.5 | 4.65 | +3.33% | 234,454 | 108,014,124 |
| 2024-10-11 | 4.69 | 4.73 | 4.45 | 4.5 | -4.26% | 302,329 | 138,930,827 |
| 2024-10-10 | 4.68 | 4.89 | 4.55 | 4.7 | +0.43% | 359,784 | 169,418,916 |
| 2024-10-09 | 5 | 5.05 | 4.68 | 4.68 | -10% | 526,411 | 253,727,389 |
| 2024-10-08 | 5.46 | 5.46 | 4.87 | 5.2 | +4.84% | 908,695 | 466,411,212 |
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：