股票概览
10.33
+13.14%
+1.2
8.79
开盘价
10.9
最高价
8.41
最低价
1,790,714
成交量
数据更新至: 2024-10-31
技术指标
8.31
MA5 (5日均线)
7.52
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 | 8.79 | 10.9 | 8.41 | 10.33 | +13.14% | 1,790,714 | 1,704,030,493 |
| 2024-10-30 | 8.6 | 9.68 | 8.46 | 9.13 | +8.69% | 1,931,560 | 1,744,448,808 |
| 2024-10-29 | 7.06 | 8.4 | 7.05 | 8.4 | +20% | 600,570 | 486,207,389 |
| 2024-10-28 | 6.64 | 7.15 | 6.61 | 7 | +4.79% | 406,315 | 279,423,167 |
| 2024-10-25 | 6.68 | 6.77 | 6.61 | 6.68 | +0.6% | 197,416 | 131,705,950 |
| 2024-10-24 | 6.61 | 6.71 | 6.53 | 6.64 | -0.6% | 172,683 | 114,326,811 |
| 2024-10-23 | 6.68 | 6.87 | 6.6 | 6.68 | -0.45% | 268,435 | 181,400,731 |
| 2024-10-22 | 6.92 | 6.92 | 6.62 | 6.71 | -3.73% | 374,744 | 252,349,503 |
| 2024-10-21 | 6.68 | 7.03 | 6.65 | 6.97 | +4.97% | 442,026 | 303,524,639 |
| 2024-10-18 | 6.34 | 6.84 | 6.28 | 6.64 | +3.43% | 351,961 | 230,301,678 |
| 2024-10-17 | 6.49 | 6.62 | 6.38 | 6.42 | +1.26% | 315,734 | 205,963,934 |
| 2024-10-16 | 6.25 | 6.45 | 6.17 | 6.34 | -0.31% | 204,564 | 129,101,442 |
| 2024-10-15 | 6.36 | 6.66 | 6.29 | 6.36 | -1.24% | 326,048 | 212,018,923 |
| 2024-10-14 | 6.28 | 6.47 | 6.04 | 6.44 | +4.04% | 311,545 | 195,507,113 |
| 2024-10-11 | 6.58 | 6.67 | 6.09 | 6.19 | -7.06% | 349,478 | 219,986,647 |
| 2024-10-10 | 6.95 | 7.08 | 6.53 | 6.66 | -0.3% | 399,239 | 270,168,079 |
| 2024-10-09 | 7.45 | 7.45 | 6.6 | 6.68 | -14.58% | 693,859 | 490,952,729 |
| 2024-10-08 | 7.82 | 7.82 | 6.9 | 7.82 | +19.94% | 833,811 | 623,744,267 |
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：