股票概览
7.48
+2.47%
+0.18
8.03
开盘价
8.21
最高价
7.38
最低价
1,433,779
成交量
数据更新至: 2024-10-31
技术指标
6.65
MA5 (5日均线)
6.31
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 | 8.03 | 8.21 | 7.38 | 7.48 | +2.47% | 1,433,779 | 1,108,272,899 |
| 2024-10-30 | 6.06 | 7.3 | 6.06 | 7.3 | +20.07% | 359,775 | 252,647,905 |
| 2024-10-29 | 6.41 | 6.75 | 6.06 | 6.08 | -5.44% | 572,216 | 366,242,751 |
| 2024-10-28 | 5.91 | 6.5 | 5.91 | 6.43 | +7.89% | 571,620 | 361,741,519 |
| 2024-10-25 | 5.81 | 6.09 | 5.81 | 5.96 | +1.71% | 251,487 | 150,258,096 |
| 2024-10-24 | 6.02 | 6.09 | 5.8 | 5.86 | -2.66% | 276,453 | 163,534,460 |
| 2024-10-23 | 6.03 | 6.36 | 6.01 | 6.02 | -2.27% | 427,955 | 263,247,292 |
| 2024-10-22 | 6.06 | 6.3 | 5.96 | 6.16 | +2.67% | 483,373 | 296,339,928 |
| 2024-10-21 | 5.82 | 6.06 | 5.79 | 6 | +3.63% | 421,853 | 250,790,667 |
| 2024-10-18 | 5.81 | 5.93 | 5.65 | 5.79 | -0.52% | 427,235 | 246,527,674 |
| 2024-10-17 | 6.08 | 6.2 | 5.78 | 5.82 | -3.16% | 437,198 | 258,749,756 |
| 2024-10-16 | 5.75 | 6.28 | 5.51 | 6.01 | +4.34% | 597,704 | 354,931,239 |
| 2024-10-15 | 5.46 | 6.2 | 5.35 | 5.76 | +5.11% | 547,556 | 317,990,341 |
| 2024-10-14 | 5.36 | 5.49 | 5.28 | 5.48 | +3.4% | 202,218 | 109,344,036 |
| 2024-10-11 | 5.57 | 5.57 | 5.24 | 5.3 | -4.85% | 257,913 | 139,161,351 |
| 2024-10-10 | 5.64 | 5.86 | 5.47 | 5.57 | +0.18% | 331,646 | 187,725,176 |
| 2024-10-09 | 6.33 | 6.48 | 5.55 | 5.56 | -17.38% | 573,410 | 340,098,730 |
| 2024-10-08 | 7.18 | 7.29 | 6.12 | 6.73 | +9.97% | 797,947 | 527,627,415 |
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：