股票概览
7.78
-5.81%
-0.48
7.8
开盘价
8.11
最高价
7.5
最低价
501,379
成交量
数据更新至: 2024-10-31
技术指标
7.93
MA5 (5日均线)
7.05
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 | 7.8 | 8.11 | 7.5 | 7.78 | -5.81% | 501,379 | 391,060,812 |
| 2024-10-30 | 7.8 | 8.77 | 7.5 | 8.26 | +2.48% | 572,829 | 462,680,599 |
| 2024-10-29 | 8.95 | 8.95 | 7.8 | 8.06 | -0.98% | 859,641 | 735,176,180 |
| 2024-10-28 | 8 | 8.14 | 7.8 | 8.14 | +10% | 222,418 | 177,799,033 |
| 2024-10-25 | 7.33 | 7.4 | 6.96 | 7.4 | +9.96% | 514,344 | 370,123,525 |
| 2024-10-24 | 6.12 | 6.73 | 6.11 | 6.73 | +9.97% | 95,121 | 62,721,764 |
| 2024-10-23 | 6.16 | 6.29 | 6.09 | 6.12 | 0% | 97,425 | 60,280,531 |
| 2024-10-22 | 5.99 | 6.14 | 5.91 | 6.12 | +2.86% | 109,848 | 66,515,519 |
| 2024-10-21 | 6.01 | 6.05 | 5.9 | 5.95 | +0.34% | 98,609 | 58,893,302 |
| 2024-10-18 | 5.8 | 6.02 | 5.76 | 5.93 | +1.89% | 99,957 | 58,900,981 |
| 2024-10-17 | 5.89 | 5.94 | 5.8 | 5.82 | -1.02% | 70,706 | 41,559,537 |
| 2024-10-16 | 5.9 | 5.98 | 5.82 | 5.88 | -1.34% | 90,881 | 53,555,363 |
| 2024-10-15 | 6 | 6.1 | 5.95 | 5.96 | -1% | 69,899 | 42,079,664 |
| 2024-10-14 | 5.89 | 6.03 | 5.86 | 6.02 | +3.08% | 83,998 | 50,127,771 |
| 2024-10-11 | 6.04 | 6.08 | 5.73 | 5.84 | -3.95% | 99,312 | 58,725,624 |
| 2024-10-10 | 5.88 | 6.28 | 5.88 | 6.08 | +2.36% | 148,176 | 89,924,397 |
| 2024-10-09 | 6.33 | 6.33 | 5.84 | 5.94 | -7.76% | 170,285 | 103,805,642 |
| 2024-10-08 | 6.8 | 6.8 | 6.06 | 6.44 | +3.87% | 279,509 | 179,409,824 |
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：