股票概览
6.7
+7.54%
+0.47
6.82
开盘价
6.85
最高价
6.43
最低价
679,377
成交量
数据更新至: 2024-10-31
技术指标
6.07
MA5 (5日均线)
5.70
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 | 6.82 | 6.85 | 6.43 | 6.7 | +7.54% | 679,377 | 453,863,405 |
| 2024-10-30 | 5.64 | 6.23 | 5.53 | 6.23 | +10.07% | 140,985 | 83,805,084 |
| 2024-10-29 | 5.9 | 6.06 | 5.63 | 5.66 | -5.35% | 165,813 | 95,918,337 |
| 2024-10-28 | 5.78 | 6.06 | 5.71 | 5.98 | +3.28% | 203,357 | 120,214,294 |
| 2024-10-25 | 5.36 | 5.88 | 5.34 | 5.79 | +8.22% | 220,366 | 125,613,734 |
| 2024-10-24 | 5.43 | 5.47 | 5.3 | 5.35 | -2.19% | 69,015 | 36,999,489 |
| 2024-10-23 | 5.38 | 5.59 | 5.33 | 5.47 | +1.67% | 134,659 | 73,275,993 |
| 2024-10-22 | 5.22 | 5.38 | 5.17 | 5.38 | +2.87% | 102,107 | 53,961,823 |
| 2024-10-21 | 5.18 | 5.48 | 5.11 | 5.23 | +1.16% | 135,501 | 71,425,444 |
| 2024-10-18 | 4.98 | 5.22 | 4.98 | 5.17 | +3.61% | 101,057 | 51,859,772 |
| 2024-10-17 | 5.09 | 5.2 | 4.98 | 4.99 | -2.35% | 78,052 | 39,552,056 |
| 2024-10-16 | 5.08 | 5.19 | 5.05 | 5.11 | 0% | 63,925 | 32,715,789 |
| 2024-10-15 | 5.19 | 5.23 | 5.11 | 5.11 | -1.54% | 74,106 | 38,260,994 |
| 2024-10-14 | 5.1 | 5.25 | 5.1 | 5.19 | +2.17% | 82,514 | 42,650,385 |
| 2024-10-11 | 5.39 | 5.39 | 5.03 | 5.08 | -3.24% | 94,964 | 48,980,755 |
| 2024-10-10 | 5.23 | 5.43 | 5.19 | 5.25 | +0.38% | 83,139 | 44,152,148 |
| 2024-10-09 | 5.66 | 5.67 | 5.22 | 5.23 | -9.52% | 132,875 | 72,129,387 |
| 2024-10-08 | 6.02 | 6.02 | 5.52 | 5.78 | +5.47% | 201,367 | 115,491,876 |
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：