股票概览
8.64
-3.36%
-0.3
9.01
开盘价
9.01
最高价
8.41
最低价
1,201,681
成交量
数据更新至: 2024-10-31
技术指标
8.35
MA5 (5日均线)
7.80
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 | 9.01 | 9.01 | 8.41 | 8.64 | -3.36% | 1,201,681 | 1,040,133,578 |
| 2024-10-30 | 8.31 | 9.11 | 8.31 | 8.94 | +5.42% | 1,235,363 | 1,078,606,915 |
| 2024-10-29 | 8.37 | 9 | 8.16 | 8.48 | +3.16% | 1,602,082 | 1,367,280,952 |
| 2024-10-28 | 7.63 | 8.22 | 7.45 | 8.22 | +10.04% | 1,105,436 | 891,491,036 |
| 2024-10-25 | 7.33 | 7.62 | 7.28 | 7.47 | +0.95% | 445,742 | 332,184,984 |
| 2024-10-24 | 7.4 | 7.73 | 7.27 | 7.4 | -1.73% | 433,792 | 322,136,309 |
| 2024-10-23 | 7.2 | 7.81 | 7.12 | 7.53 | +6.06% | 722,864 | 543,244,564 |
| 2024-10-22 | 7.45 | 7.45 | 7.05 | 7.1 | +0.42% | 429,367 | 309,327,697 |
| 2024-10-21 | 7.15 | 7.18 | 7.04 | 7.07 | -1.12% | 294,890 | 208,895,026 |
| 2024-10-18 | 6.97 | 7.17 | 6.97 | 7.15 | +1.42% | 281,419 | 199,703,652 |
| 2024-10-17 | 7.15 | 7.2 | 7.01 | 7.05 | -1.54% | 235,308 | 166,633,830 |
| 2024-10-16 | 6.6 | 7.21 | 6.58 | 7.16 | +7.35% | 515,700 | 363,365,588 |
| 2024-10-15 | 6.7 | 6.83 | 6.63 | 6.67 | -1.19% | 152,504 | 102,816,595 |
| 2024-10-14 | 6.64 | 6.76 | 6.49 | 6.75 | +4.65% | 201,173 | 133,823,134 |
| 2024-10-11 | 6.6 | 6.65 | 6.41 | 6.45 | -3.44% | 167,554 | 109,204,677 |
| 2024-10-10 | 6.66 | 6.8 | 6.5 | 6.68 | +0.45% | 238,381 | 158,874,579 |
| 2024-10-09 | 7.05 | 7.05 | 6.56 | 6.65 | -6.99% | 452,070 | 305,328,837 |
| 2024-10-08 | 7.91 | 7.91 | 7.05 | 7.15 | -0.69% | 783,395 | 573,746,262 |
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：