股票概览
7.87
+6.64%
+0.49
7.46
开盘价
8.12
最高价
7.42
最低价
2,300,674
成交量
数据更新至: 2024-10-31
技术指标
7.53
MA5 (5日均线)
6.79
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 | 7.46 | 8.12 | 7.42 | 7.87 | +6.64% | 2,300,674 | 1,804,932,715 |
| 2024-10-30 | 7.4 | 7.68 | 7.19 | 7.38 | -5.38% | 1,785,718 | 1,315,384,401 |
| 2024-10-29 | 8 | 8.38 | 7.78 | 7.8 | +1.96% | 3,173,859 | 2,533,556,310 |
| 2024-10-28 | 7.44 | 7.65 | 7.1 | 7.65 | +10.07% | 2,660,823 | 1,989,090,270 |
| 2024-10-25 | 6.68 | 6.95 | 6.62 | 6.95 | +9.97% | 832,691 | 574,770,995 |
| 2024-10-24 | 5.99 | 6.46 | 5.95 | 6.32 | +4.64% | 745,435 | 465,340,152 |
| 2024-10-23 | 5.96 | 6.06 | 5.94 | 6.04 | +1.51% | 332,084 | 199,883,728 |
| 2024-10-22 | 6 | 6.06 | 5.9 | 5.95 | -1.65% | 344,406 | 205,198,330 |
| 2024-10-21 | 5.95 | 6.25 | 5.91 | 6.05 | +2.54% | 586,851 | 357,529,383 |
| 2024-10-18 | 5.75 | 5.95 | 5.7 | 5.9 | +1.9% | 369,676 | 215,349,676 |
| 2024-10-17 | 5.84 | 5.96 | 5.79 | 5.79 | -0.17% | 291,728 | 171,068,211 |
| 2024-10-16 | 5.68 | 5.85 | 5.65 | 5.8 | +1.58% | 254,106 | 147,114,141 |
| 2024-10-15 | 5.68 | 5.91 | 5.66 | 5.71 | 0% | 331,277 | 191,364,113 |
| 2024-10-14 | 5.6 | 5.75 | 5.56 | 5.71 | +2.15% | 223,873 | 126,822,137 |
| 2024-10-11 | 5.76 | 5.81 | 5.51 | 5.59 | -2.95% | 259,362 | 146,648,845 |
| 2024-10-10 | 5.6 | 5.92 | 5.6 | 5.76 | +3.23% | 435,883 | 253,408,984 |
| 2024-10-09 | 5.99 | 5.99 | 5.48 | 5.58 | -7.77% | 449,360 | 257,039,880 |
| 2024-10-08 | 6.42 | 6.44 | 5.78 | 6.05 | +3.42% | 783,558 | 478,138,631 |
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：