股票概览
7.37
-5.87%
-0.46
7.48
开盘价
7.79
最高价
7.11
最低价
618,327
成交量
数据更新至: 2024-10-31
技术指标
8.02
MA5 (5日均线)
7.05
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 | 7.48 | 7.79 | 7.11 | 7.37 | -5.87% | 618,327 | 455,562,135 |
| 2024-10-30 | 8.42 | 8.52 | 7.83 | 7.83 | -10% | 672,606 | 545,988,547 |
| 2024-10-29 | 7.8 | 9.02 | 7.56 | 8.7 | +6.1% | 918,557 | 758,888,668 |
| 2024-10-28 | 7.7 | 8.75 | 7.41 | 8.2 | +2.63% | 912,438 | 731,431,847 |
| 2024-10-25 | 7.26 | 7.99 | 7.13 | 7.99 | +10.06% | 544,266 | 415,016,279 |
| 2024-10-24 | 7.26 | 7.26 | 6.6 | 7.26 | +10% | 560,589 | 393,770,645 |
| 2024-10-23 | 6.15 | 6.6 | 5.93 | 6.6 | +10% | 385,760 | 239,190,888 |
| 2024-10-22 | 5.68 | 6.09 | 5.65 | 6 | +8.3% | 379,758 | 225,504,694 |
| 2024-10-21 | 5.02 | 5.54 | 5.01 | 5.54 | +9.92% | 148,391 | 78,280,727 |
| 2024-10-18 | 5.04 | 5.12 | 4.9 | 5.04 | +0.8% | 79,631 | 39,871,535 |
| 2024-10-17 | 5.16 | 5.17 | 4.99 | 5 | -2.53% | 52,534 | 26,668,395 |
| 2024-10-16 | 5.09 | 5.2 | 5.06 | 5.13 | 0% | 59,684 | 30,622,000 |
| 2024-10-15 | 5.2 | 5.28 | 5.11 | 5.13 | -2.1% | 59,789 | 31,088,349 |
| 2024-10-14 | 5.16 | 5.25 | 5.09 | 5.24 | +1.95% | 62,732 | 32,514,178 |
| 2024-10-11 | 5.33 | 5.4 | 5.09 | 5.14 | -3.38% | 73,672 | 38,557,133 |
| 2024-10-10 | 5.27 | 5.45 | 5.15 | 5.32 | +1.33% | 104,553 | 55,642,464 |
| 2024-10-09 | 5.72 | 5.72 | 5.25 | 5.25 | -9.95% | 125,997 | 69,103,815 |
| 2024-10-08 | 6.15 | 6.17 | 5.55 | 5.83 | +3.74% | 199,873 | 117,128,266 |
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：