股票概览
7.89
-3.78%
-0.31
8.01
开盘价
8.07
最高价
7.76
最低价
422,243
成交量
数据更新至: 2024-10-31
技术指标
7.84
MA5 (5日均线)
7.15
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 | 8.01 | 8.07 | 7.76 | 7.89 | -3.78% | 422,243 | 332,433,919 |
| 2024-10-30 | 7.99 | 8.46 | 7.68 | 8.2 | +1.99% | 634,287 | 505,982,845 |
| 2024-10-29 | 8.6 | 8.97 | 8.01 | 8.04 | +1.13% | 957,490 | 819,168,617 |
| 2024-10-28 | 7.21 | 8.21 | 7.12 | 7.95 | +11.5% | 647,520 | 505,036,275 |
| 2024-10-25 | 6.68 | 7.28 | 6.68 | 7.13 | +6.26% | 442,665 | 310,201,302 |
| 2024-10-24 | 6.37 | 7.21 | 6.37 | 6.71 | +4.84% | 433,013 | 293,359,570 |
| 2024-10-23 | 6.54 | 6.57 | 6.3 | 6.4 | -3.18% | 218,286 | 140,517,653 |
| 2024-10-22 | 6.38 | 6.69 | 6.32 | 6.61 | +3.61% | 243,665 | 160,256,134 |
| 2024-10-21 | 6.22 | 6.44 | 6.14 | 6.38 | +2.41% | 227,256 | 142,947,444 |
| 2024-10-18 | 6.07 | 6.33 | 6.07 | 6.23 | +1.96% | 218,898 | 135,466,699 |
| 2024-10-17 | 6.25 | 6.35 | 6.06 | 6.11 | -1.45% | 214,345 | 132,116,478 |
| 2024-10-16 | 5.98 | 6.35 | 5.93 | 6.2 | +2.31% | 266,995 | 165,275,813 |
| 2024-10-15 | 5.81 | 6.29 | 5.76 | 6.06 | +3.41% | 243,717 | 147,994,981 |
| 2024-10-14 | 5.79 | 5.89 | 5.64 | 5.86 | +1.56% | 139,656 | 80,834,995 |
| 2024-10-11 | 6 | 6.04 | 5.66 | 5.77 | -4.79% | 177,857 | 103,211,613 |
| 2024-10-10 | 6 | 6.35 | 6 | 6.06 | +2.54% | 244,360 | 150,710,331 |
| 2024-10-09 | 6.5 | 6.55 | 5.9 | 5.91 | -13.34% | 294,872 | 184,247,183 |
| 2024-10-08 | 7.35 | 7.35 | 6.34 | 6.82 | +9.29% | 443,685 | 301,414,648 |
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：