股票概览
9
+5.88%
+0.5
8.99
开盘价
9.35
最高价
8.88
最低价
9,122,251
成交量
数据更新至: 2024-10-31
技术指标
7.73
MA5 (5日均线)
6.54
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 | 8.99 | 9.35 | 8.88 | 9 | +5.88% | 9,122,251 | 8,420,647,653 |
| 2024-10-30 | 7.96 | 8.5 | 7.32 | 8.5 | +9.96% | 15,839,408 | 12,601,806,045 |
| 2024-10-29 | 7.73 | 7.73 | 7.4 | 7.73 | +9.96% | 4,915,439 | 3,788,928,735 |
| 2024-10-28 | 6.78 | 7.03 | 6.69 | 7.03 | +10.02% | 5,243,266 | 3,635,048,386 |
| 2024-10-25 | 5.74 | 6.39 | 5.58 | 6.39 | +9.98% | 10,203,796 | 6,231,300,971 |
| 2024-10-24 | 6.1 | 6.16 | 5.73 | 5.81 | -3.49% | 9,127,565 | 5,405,177,322 |
| 2024-10-23 | 6.02 | 6.02 | 5.63 | 6.02 | +10.05% | 9,857,812 | 5,809,579,147 |
| 2024-10-22 | 5.47 | 5.47 | 5.47 | 5.47 | +10.06% | 349,053 | 190,932,100 |
| 2024-10-21 | 4.97 | 4.97 | 4.97 | 4.97 | +9.96% | 694,111 | 344,973,341 |
| 2024-10-18 | 4.4 | 4.58 | 4.36 | 4.52 | +2.03% | 1,046,671 | 468,511,125 |
| 2024-10-17 | 4.44 | 4.64 | 4.43 | 4.43 | +0.91% | 997,893 | 449,914,238 |
| 2024-10-16 | 4.36 | 4.42 | 4.33 | 4.39 | -0.68% | 515,019 | 225,785,876 |
| 2024-10-15 | 4.46 | 4.55 | 4.41 | 4.42 | -1.56% | 702,072 | 313,773,271 |
| 2024-10-14 | 4.46 | 4.52 | 4.42 | 4.49 | +1.35% | 720,005 | 321,880,902 |
| 2024-10-11 | 4.66 | 4.66 | 4.4 | 4.43 | -4.73% | 943,351 | 425,826,916 |
| 2024-10-10 | 4.7 | 4.8 | 4.6 | 4.65 | +0.43% | 1,078,930 | 506,467,201 |
| 2024-10-09 | 4.85 | 4.86 | 4.51 | 4.63 | -5.12% | 1,772,779 | 829,373,592 |
| 2024-10-08 | 4.97 | 4.97 | 4.64 | 4.88 | +7.96% | 2,778,827 | 1,349,595,080 |
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：