股票概览
8.53
+5.83%
+0.47
8.06
开盘价
8.87
最高价
8
最低价
3,621,556
成交量
数据更新至: 2024-10-31
技术指标
7.77
MA5 (5日均线)
7.41
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 | 8.06 | 8.87 | 8 | 8.53 | +5.83% | 3,621,556 | 3,032,519,664 |
| 2024-10-30 | 7.25 | 8.06 | 7.23 | 8.06 | +9.96% | 2,373,575 | 1,887,479,934 |
| 2024-10-29 | 7.43 | 7.6 | 7.31 | 7.33 | -1.35% | 1,303,122 | 969,629,205 |
| 2024-10-28 | 7.49 | 7.51 | 7.3 | 7.43 | -0.93% | 1,247,016 | 922,868,411 |
| 2024-10-25 | 7.42 | 7.72 | 7.34 | 7.5 | +3.45% | 1,904,683 | 1,434,552,212 |
| 2024-10-24 | 7.38 | 7.59 | 7.15 | 7.25 | -1.76% | 1,880,810 | 1,378,500,017 |
| 2024-10-23 | 6.93 | 7.61 | 6.9 | 7.38 | +6.65% | 2,650,912 | 1,973,894,277 |
| 2024-10-22 | 7.2 | 7.26 | 6.88 | 6.92 | -3.49% | 2,168,081 | 1,523,624,213 |
| 2024-10-21 | 6.7 | 7.17 | 6.67 | 7.17 | +9.97% | 1,874,965 | 1,328,185,081 |
| 2024-10-18 | 6.33 | 6.68 | 6.23 | 6.52 | +4.15% | 992,132 | 641,110,141 |
| 2024-10-17 | 6.32 | 6.47 | 6.25 | 6.26 | +0.81% | 795,984 | 505,502,270 |
| 2024-10-16 | 6.09 | 6.33 | 6.01 | 6.21 | +0.65% | 475,677 | 294,950,648 |
| 2024-10-15 | 6.38 | 6.42 | 6.17 | 6.17 | -3.44% | 586,105 | 368,394,707 |
| 2024-10-14 | 6.11 | 6.4 | 6.01 | 6.39 | +4.41% | 748,162 | 463,896,879 |
| 2024-10-11 | 6.33 | 6.34 | 6.05 | 6.12 | -3.16% | 642,341 | 397,153,530 |
| 2024-10-10 | 6.46 | 6.64 | 6.18 | 6.32 | -1.71% | 926,964 | 595,440,890 |
| 2024-10-09 | 6.79 | 6.88 | 6.36 | 6.43 | -6.95% | 1,304,613 | 867,138,105 |
| 2024-10-08 | 6.92 | 6.92 | 6.58 | 6.91 | +9.86% | 1,479,423 | 1,012,105,880 |
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：