股票概览
7.87
+19.97%
+1.31
7.2
开盘价
7.87
最高价
6.83
最低价
1,644,806
成交量
数据更新至: 2024-10-31
技术指标
5.96
MA5 (5日均线)
4.99
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 | 7.2 | 7.87 | 6.83 | 7.87 | +19.97% | 1,644,806 | 1,241,436,182 |
| 2024-10-30 | 5.85 | 6.56 | 5.6 | 6.56 | +19.93% | 2,765,693 | 1,680,621,677 |
| 2024-10-29 | 6.1 | 6.47 | 5.43 | 5.47 | +1.48% | 2,984,046 | 1,799,286,111 |
| 2024-10-28 | 4.57 | 5.39 | 4.53 | 5.39 | +20.04% | 1,558,419 | 785,641,264 |
| 2024-10-25 | 3.89 | 4.7 | 3.83 | 4.49 | +14.54% | 2,116,713 | 935,839,528 |
| 2024-10-24 | 3.82 | 3.95 | 3.8 | 3.92 | +1.03% | 584,177 | 227,803,227 |
| 2024-10-23 | 3.99 | 4.09 | 3.88 | 3.88 | -2.51% | 872,962 | 346,320,715 |
| 2024-10-22 | 4.08 | 4.12 | 3.85 | 3.98 | -3.4% | 1,030,005 | 408,355,198 |
| 2024-10-21 | 4.05 | 4.27 | 4.05 | 4.12 | -2.37% | 1,291,389 | 534,691,116 |
| 2024-10-18 | 4.03 | 4.42 | 3.71 | 4.22 | +3.43% | 1,589,907 | 648,597,645 |
| 2024-10-17 | 4.3 | 4.3 | 4.02 | 4.08 | -3.09% | 1,206,009 | 500,904,516 |
| 2024-10-16 | 4 | 4.49 | 3.91 | 4.21 | +0.48% | 1,327,045 | 566,821,460 |
| 2024-10-15 | 3.82 | 4.72 | 3.66 | 4.19 | +3.2% | 1,924,732 | 813,715,861 |
| 2024-10-14 | 3.58 | 4.1 | 3.38 | 4.06 | +16.67% | 1,614,700 | 602,492,095 |
| 2024-10-11 | 3.5 | 3.73 | 3.24 | 3.48 | -12.34% | 1,570,260 | 548,669,084 |
| 2024-10-10 | 4.96 | 4.99 | 3.97 | 3.97 | -19.96% | 2,483,339 | 1,061,801,095 |
| 2024-10-09 | 4.13 | 4.96 | 4 | 4.96 | +20.1% | 2,574,600 | 1,234,977,681 |
| 2024-10-08 | 4.13 | 4.13 | 3.8 | 4.13 | +20.06% | 946,176 | 388,657,109 |
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：