股票概览
7.15
+3.47%
+0.24
6.89
开盘价
7.56
最高价
6.89
最低价
164,430
成交量
数据更新至: 2024-10-31
技术指标
7.20
MA5 (5日均线)
6.85
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 | 6.89 | 7.56 | 6.89 | 7.15 | +3.47% | 164,430 | 117,532,172 |
| 2024-10-30 | 6.89 | 7.21 | 6.78 | 6.91 | -3.09% | 159,544 | 110,236,468 |
| 2024-10-29 | 7.49 | 7.8 | 7.12 | 7.13 | -5.81% | 241,970 | 179,778,254 |
| 2024-10-28 | 7.61 | 7.77 | 7.22 | 7.57 | +4.41% | 303,309 | 226,359,081 |
| 2024-10-25 | 6.63 | 7.25 | 6.61 | 7.25 | +10.02% | 147,512 | 104,172,453 |
| 2024-10-24 | 6.78 | 6.85 | 6.53 | 6.59 | -1.64% | 57,572 | 38,151,761 |
| 2024-10-23 | 6.49 | 6.76 | 6.47 | 6.7 | +3.24% | 77,137 | 51,063,394 |
| 2024-10-22 | 6.37 | 6.51 | 6.32 | 6.49 | +2.53% | 60,619 | 38,983,371 |
| 2024-10-21 | 6.33 | 6.42 | 6.3 | 6.33 | -0.63% | 61,875 | 39,352,885 |
| 2024-10-18 | 6.24 | 6.43 | 6.19 | 6.37 | +1.11% | 64,787 | 40,885,463 |
| 2024-10-17 | 6.33 | 6.46 | 6.26 | 6.3 | +0.16% | 48,494 | 30,747,996 |
| 2024-10-16 | 6.26 | 6.32 | 6.17 | 6.29 | +0.32% | 31,016 | 19,416,821 |
| 2024-10-15 | 6.47 | 6.47 | 6.25 | 6.27 | -2.34% | 47,202 | 29,874,882 |
| 2024-10-14 | 6.23 | 6.42 | 6.16 | 6.42 | +4.05% | 58,045 | 36,505,962 |
| 2024-10-11 | 6.39 | 6.47 | 6.12 | 6.17 | -3.14% | 62,591 | 39,369,296 |
| 2024-10-10 | 6.49 | 6.65 | 6.22 | 6.37 | -2.3% | 82,404 | 52,863,878 |
| 2024-10-09 | 7.04 | 7.08 | 6.52 | 6.52 | -9.94% | 104,370 | 69,647,836 |
| 2024-10-08 | 7.85 | 7.85 | 6.82 | 7.24 | +1.26% | 193,064 | 140,728,136 |
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：