股票概览
7.72
-3.62%
-0.29
7.91
开盘价
8
最高价
7.52
最低价
333,261
成交量
数据更新至: 2024-10-31
技术指标
8.49
MA5 (5日均线)
7.92
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 | 7.91 | 8 | 7.52 | 7.72 | -3.62% | 333,261 | 256,710,987 |
| 2024-10-30 | 8.85 | 8.91 | 7.89 | 8.01 | -13.12% | 370,257 | 305,072,447 |
| 2024-10-29 | 8.91 | 9.83 | 8.66 | 9.22 | +3.83% | 460,189 | 421,199,884 |
| 2024-10-28 | 10.3 | 10.3 | 8.63 | 8.88 | +3.02% | 576,593 | 535,588,480 |
| 2024-10-18 | 7.78 | 8.66 | 7.77 | 8.62 | +9.81% | 330,911 | 275,390,782 |
| 2024-10-17 | 7.77 | 7.97 | 7.51 | 7.85 | +1.16% | 300,040 | 233,767,643 |
| 2024-10-16 | 7.09 | 7.99 | 7.02 | 7.76 | +7.78% | 331,694 | 253,161,733 |
| 2024-10-15 | 6.89 | 7.49 | 6.7 | 7.2 | +3.45% | 248,820 | 177,341,611 |
| 2024-10-14 | 6.96 | 7.05 | 6.5 | 6.96 | -0.71% | 237,230 | 160,238,219 |
| 2024-10-11 | 7.6 | 7.74 | 6.46 | 7.01 | -13.24% | 391,150 | 280,081,610 |
| 2024-10-10 | 6.92 | 8.2 | 6.68 | 8.08 | +15.1% | 457,657 | 344,021,923 |
| 2024-10-09 | 6.58 | 7.99 | 6.29 | 7.02 | +2.33% | 347,010 | 242,568,888 |
| 2024-10-08 | 7.19 | 7.19 | 6.16 | 6.86 | +12.64% | 245,265 | 163,512,411 |
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：