股票概览
7.15
+8.5%
+0.56
6.66
开盘价
7.31
最高价
6.66
最低价
55,080
成交量
数据更新至: 2024-10-31
技术指标
6.84
MA5 (5日均线)
6.72
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 | 7.31 | 6.66 | 7.15 | +8.5% | 55,080 | 38,711,611 |
| 2024-10-30 | 6.7 | 6.8 | 6.55 | 6.59 | -1.49% | 27,814 | 18,521,541 |
| 2024-10-29 | 7.04 | 7.06 | 6.68 | 6.69 | -4.29% | 31,930 | 21,825,072 |
| 2024-10-28 | 6.84 | 6.99 | 6.74 | 6.99 | +2.95% | 21,657 | 14,969,644 |
| 2024-10-25 | 6.61 | 6.81 | 6.58 | 6.79 | +2.41% | 19,824 | 13,324,817 |
| 2024-10-24 | 6.56 | 6.68 | 6.56 | 6.63 | -0.15% | 15,109 | 9,991,580 |
| 2024-10-23 | 6.66 | 6.73 | 6.6 | 6.64 | -0.45% | 22,349 | 14,885,810 |
| 2024-10-22 | 6.57 | 6.68 | 6.51 | 6.67 | +1.21% | 22,276 | 14,697,670 |
| 2024-10-21 | 6.44 | 6.68 | 6.39 | 6.59 | +2.49% | 30,643 | 20,058,677 |
| 2024-10-18 | 6.25 | 6.55 | 6.19 | 6.43 | +3.38% | 22,910 | 14,637,374 |
| 2024-10-17 | 6.31 | 6.42 | 6.2 | 6.22 | -0.64% | 17,837 | 11,287,262 |
| 2024-10-16 | 6.2 | 6.33 | 6.16 | 6.26 | +0.32% | 13,219 | 8,265,801 |
| 2024-10-15 | 6.32 | 6.51 | 6.23 | 6.24 | -1.11% | 21,756 | 13,848,061 |
| 2024-10-14 | 6.28 | 6.36 | 6.08 | 6.31 | +1.77% | 24,055 | 15,035,271 |
| 2024-10-11 | 6.54 | 6.57 | 6.16 | 6.2 | -5.63% | 27,295 | 17,282,166 |
| 2024-10-10 | 6.5 | 6.74 | 6.38 | 6.57 | +1.08% | 33,574 | 22,167,682 |
| 2024-10-09 | 7 | 7 | 6.18 | 6.5 | -9.09% | 61,611 | 41,011,839 |
| 2024-10-08 | 7.31 | 7.54 | 6.66 | 7.15 | +12.42% | 83,916 | 59,671,672 |
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：