股票概览
7.62
+0.26%
+0.02
8.36
开盘价
8.36
最高价
7.51
最低价
1,353,380
成交量
数据更新至: 2024-10-31
技术指标
6.92
MA5 (5日均线)
6.36
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 | 8.36 | 8.36 | 7.51 | 7.62 | +0.26% | 1,353,380 | 1,085,169,041 |
| 2024-10-30 | 7.6 | 7.6 | 7.6 | 7.6 | +9.99% | 120,761 | 91,778,634 |
| 2024-10-29 | 6.38 | 6.91 | 6.32 | 6.91 | +10.03% | 237,002 | 160,809,795 |
| 2024-10-28 | 6.21 | 6.43 | 6.21 | 6.28 | +1.62% | 240,560 | 151,815,939 |
| 2024-10-25 | 5.89 | 6.2 | 5.89 | 6.18 | +4.57% | 274,342 | 167,327,735 |
| 2024-10-24 | 5.88 | 6.09 | 5.81 | 5.91 | +0.34% | 176,032 | 104,487,269 |
| 2024-10-23 | 5.75 | 6 | 5.74 | 5.89 | +1.73% | 249,519 | 147,059,594 |
| 2024-10-22 | 5.87 | 5.95 | 5.65 | 5.79 | -1.19% | 249,513 | 145,088,819 |
| 2024-10-21 | 5.6 | 6.1 | 5.48 | 5.86 | +5.21% | 302,892 | 175,215,083 |
| 2024-10-18 | 5.38 | 5.66 | 5.3 | 5.57 | +3.53% | 174,522 | 95,725,117 |
| 2024-10-17 | 5.57 | 5.6 | 5.33 | 5.38 | -2.89% | 128,066 | 69,698,522 |
| 2024-10-16 | 5.5 | 5.65 | 5.45 | 5.54 | -0.89% | 130,689 | 72,539,458 |
| 2024-10-15 | 5.78 | 5.78 | 5.58 | 5.59 | -3.45% | 166,267 | 93,716,557 |
| 2024-10-14 | 5.56 | 5.85 | 5.52 | 5.79 | +5.46% | 202,450 | 115,358,444 |
| 2024-10-11 | 5.72 | 5.77 | 5.44 | 5.49 | -4.85% | 180,074 | 100,440,377 |
| 2024-10-10 | 5.63 | 6.08 | 5.63 | 5.77 | +1.76% | 271,176 | 159,855,057 |
| 2024-10-09 | 6.11 | 6.23 | 5.67 | 5.67 | -9.86% | 306,753 | 183,049,467 |
| 2024-10-08 | 6.91 | 6.91 | 6.05 | 6.29 | +0.16% | 532,436 | 340,564,695 |
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：