股票概览
7.44
+10.06%
+0.68
6.77
开盘价
7.44
最高价
6.7
最低价
1,254,701
成交量
数据更新至: 2024-10-31
技术指标
6.73
MA5 (5日均线)
6.38
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 | 6.77 | 7.44 | 6.7 | 7.44 | +10.06% | 1,254,701 | 915,359,369 |
| 2024-10-30 | 6.41 | 6.92 | 6.41 | 6.76 | +3.36% | 1,302,816 | 875,904,705 |
| 2024-10-29 | 6.53 | 7.08 | 6.5 | 6.54 | -1.21% | 1,225,241 | 825,340,950 |
| 2024-10-28 | 6.36 | 6.92 | 6.3 | 6.62 | +5.25% | 1,366,704 | 909,837,661 |
| 2024-10-25 | 6.08 | 6.37 | 6.07 | 6.29 | +3.8% | 726,190 | 453,484,938 |
| 2024-10-24 | 5.97 | 6.1 | 5.96 | 6.06 | +0.66% | 359,733 | 216,521,197 |
| 2024-10-23 | 6.05 | 6.17 | 5.97 | 6.02 | -0.17% | 539,758 | 327,320,456 |
| 2024-10-22 | 5.94 | 6.06 | 5.94 | 6.03 | +1.34% | 384,404 | 230,080,987 |
| 2024-10-21 | 6.06 | 6.07 | 5.93 | 5.95 | -2.46% | 619,979 | 371,607,406 |
| 2024-10-18 | 5.84 | 6.36 | 5.8 | 6.1 | +4.1% | 921,331 | 557,263,829 |
| 2024-10-17 | 5.96 | 6.04 | 5.86 | 5.86 | -1.51% | 403,717 | 240,207,465 |
| 2024-10-16 | 5.84 | 6.09 | 5.8 | 5.95 | +0.68% | 473,197 | 281,781,557 |
| 2024-10-15 | 5.97 | 6.1 | 5.89 | 5.91 | -2.96% | 519,317 | 311,984,219 |
| 2024-10-14 | 6.11 | 6.15 | 5.76 | 6.09 | +3.22% | 809,267 | 484,031,694 |
| 2024-10-11 | 6 | 6.15 | 5.8 | 5.9 | -3.12% | 648,567 | 388,385,898 |
| 2024-10-10 | 6.54 | 6.57 | 5.96 | 6.09 | -4.99% | 1,008,487 | 621,353,761 |
| 2024-10-09 | 6.82 | 7.04 | 6.41 | 6.41 | -9.97% | 1,384,347 | 922,708,049 |
| 2024-10-08 | 7.12 | 7.12 | 6.7 | 7.12 | +10.05% | 1,429,626 | 1,008,044,574 |
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：