股票概览
8.39
+7.43%
+0.58
7.7
开盘价
8.59
最高价
7.63
最低价
1,157,217
成交量
数据更新至: 2024-10-31
技术指标
7.69
MA5 (5日均线)
7.42
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 | 7.7 | 8.59 | 7.63 | 8.39 | +7.43% | 1,157,217 | 959,397,849 |
| 2024-10-30 | 7.38 | 8.02 | 7.38 | 7.81 | +3.86% | 738,108 | 575,564,022 |
| 2024-10-29 | 7.62 | 8.01 | 7.48 | 7.52 | -0.4% | 773,817 | 600,019,848 |
| 2024-10-28 | 7.16 | 7.7 | 7.11 | 7.55 | +5.45% | 658,851 | 492,422,360 |
| 2024-10-25 | 7.07 | 7.25 | 7.05 | 7.16 | +1.42% | 263,976 | 188,395,508 |
| 2024-10-24 | 7.17 | 7.29 | 7.04 | 7.06 | -2.62% | 311,799 | 223,127,974 |
| 2024-10-23 | 7.1 | 7.4 | 7.06 | 7.25 | +2.26% | 455,261 | 330,335,025 |
| 2024-10-22 | 7.07 | 7.15 | 6.98 | 7.09 | -0.84% | 294,811 | 208,099,190 |
| 2024-10-21 | 7.2 | 7.25 | 7.07 | 7.15 | -0.28% | 446,477 | 319,005,667 |
| 2024-10-18 | 6.96 | 7.34 | 6.8 | 7.17 | +0.99% | 581,670 | 411,712,327 |
| 2024-10-17 | 7.31 | 7.51 | 7.06 | 7.1 | -2.74% | 621,496 | 449,076,715 |
| 2024-10-16 | 7.3 | 7.58 | 7.25 | 7.3 | -6.29% | 696,246 | 513,565,150 |
| 2024-10-15 | 8.47 | 8.47 | 7.76 | 7.79 | +0.78% | 1,393,642 | 1,132,692,343 |
| 2024-10-14 | 7.73 | 7.73 | 7.73 | 7.73 | +9.96% | 192,876 | 149,093,380 |
| 2024-10-11 | 7.17 | 7.6 | 6.87 | 7.03 | -5.38% | 580,925 | 420,196,720 |
| 2024-10-10 | 7.97 | 7.97 | 6.89 | 7.43 | -0.27% | 718,842 | 526,345,462 |
| 2024-10-09 | 7.2 | 8.23 | 6.9 | 7.45 | -2.1% | 993,942 | 755,840,013 |
| 2024-10-08 | 7.61 | 7.61 | 7.07 | 7.61 | +9.97% | 720,609 | 540,773,224 |
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：