股票概览
8.55
+7.01%
+0.56
7.93
开盘价
8.79
最高价
7.93
最低价
1,856,823
成交量
数据更新至: 2024-10-31
技术指标
8.09
MA5 (5日均线)
7.88
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 | 7.93 | 8.79 | 7.93 | 8.55 | +7.01% | 1,856,823 | 1,592,108,622 |
| 2024-10-30 | 8.09 | 8.15 | 7.88 | 7.99 | -3.5% | 1,058,056 | 845,593,940 |
| 2024-10-29 | 8.25 | 8.68 | 8.24 | 8.28 | +4.94% | 1,706,070 | 1,450,659,208 |
| 2024-10-28 | 7.75 | 7.89 | 7.7 | 7.89 | +1.94% | 289,833 | 226,345,407 |
| 2024-10-25 | 7.65 | 7.82 | 7.63 | 7.74 | +1.18% | 230,347 | 177,864,185 |
| 2024-10-24 | 7.59 | 7.69 | 7.55 | 7.65 | +0.26% | 195,615 | 149,115,225 |
| 2024-10-23 | 7.66 | 7.79 | 7.61 | 7.63 | -0.52% | 318,985 | 245,533,210 |
| 2024-10-22 | 7.62 | 7.71 | 7.58 | 7.67 | +0.39% | 233,617 | 178,255,121 |
| 2024-10-21 | 7.7 | 7.75 | 7.56 | 7.64 | -1.29% | 334,647 | 256,130,129 |
| 2024-10-18 | 7.36 | 8.08 | 7.34 | 7.74 | +5.16% | 587,870 | 451,368,278 |
| 2024-10-17 | 7.51 | 7.61 | 7.35 | 7.36 | -1.6% | 268,876 | 200,635,149 |
| 2024-10-16 | 7.29 | 7.63 | 7.27 | 7.48 | +1.49% | 323,921 | 241,827,596 |
| 2024-10-15 | 7.6 | 7.65 | 7.35 | 7.37 | -3.28% | 391,303 | 294,075,864 |
| 2024-10-14 | 7.57 | 7.66 | 7.27 | 7.62 | +1.6% | 445,224 | 332,635,615 |
| 2024-10-11 | 7.7 | 7.83 | 7.39 | 7.5 | -3.85% | 503,776 | 382,237,517 |
| 2024-10-10 | 8.14 | 8.3 | 7.66 | 7.8 | -3.94% | 689,505 | 543,958,893 |
| 2024-10-09 | 8.8 | 9.07 | 8.12 | 8.12 | -9.98% | 1,172,977 | 1,003,178,611 |
| 2024-10-08 | 9.02 | 9.02 | 8.41 | 9.02 | +10% | 1,117,901 | 999,076,566 |
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：