股票概览
7.55
-2.71%
-0.21
7.59
开盘价
7.92
最高价
7.34
最低价
2,308,388
成交量
数据更新至: 2024-10-31
技术指标
7.35
MA5 (5日均线)
6.37
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 | 7.59 | 7.92 | 7.34 | 7.55 | -2.71% | 2,308,388 | 1,757,707,447 |
| 2024-10-30 | 7.87 | 8.48 | 7.51 | 7.76 | -0.89% | 3,037,161 | 2,404,797,432 |
| 2024-10-29 | 7.6 | 7.83 | 7.28 | 7.83 | +9.97% | 1,353,671 | 1,043,942,671 |
| 2024-10-28 | 6.35 | 7.12 | 6.12 | 7.12 | +10.05% | 1,677,891 | 1,146,595,308 |
| 2024-10-25 | 6.1 | 6.61 | 6.08 | 6.47 | +7.65% | 2,128,454 | 1,371,455,620 |
| 2024-10-24 | 6.08 | 6.15 | 5.68 | 6.01 | +2.91% | 2,124,409 | 1,258,228,288 |
| 2024-10-23 | 5.45 | 5.84 | 5.43 | 5.84 | +9.98% | 1,222,925 | 699,833,810 |
| 2024-10-22 | 5.03 | 5.43 | 5.02 | 5.31 | +4.73% | 1,022,714 | 540,242,250 |
| 2024-10-21 | 4.83 | 5.16 | 4.76 | 5.07 | +7.64% | 885,031 | 445,625,362 |
| 2024-10-18 | 4.61 | 4.8 | 4.5 | 4.71 | +2.39% | 548,196 | 257,341,938 |
| 2024-10-17 | 4.6 | 4.84 | 4.58 | 4.6 | +0.22% | 558,189 | 262,449,382 |
| 2024-10-16 | 4.5 | 4.66 | 4.48 | 4.59 | +0.22% | 390,333 | 178,923,442 |
| 2024-10-15 | 4.48 | 4.72 | 4.45 | 4.58 | -0.43% | 604,856 | 279,308,442 |
| 2024-10-14 | 4.6 | 4.7 | 4.38 | 4.6 | -4.37% | 1,025,832 | 462,425,249 |
| 2024-10-11 | 5.22 | 5.25 | 4.81 | 4.81 | -9.93% | 1,325,838 | 652,055,815 |
| 2024-10-10 | 4.85 | 5.34 | 4.78 | 5.34 | +10.1% | 1,618,321 | 834,849,358 |
| 2024-10-09 | 4.95 | 5.03 | 4.56 | 4.85 | -3.96% | 906,838 | 437,973,183 |
| 2024-10-08 | 5.15 | 5.15 | 4.7 | 5.05 | +7.91% | 1,079,176 | 538,442,212 |
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：