股票概览
7.21
-9.99%
-0.8
7.8
开盘价
7.98
最高价
7.21
最低价
1,015,837
成交量
数据更新至: 2024-10-31
技术指标
8.07
MA5 (5日均线)
7.04
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 | 7.98 | 7.21 | 7.21 | -9.99% | 1,015,837 | 748,688,624 |
| 2024-10-30 | 8.01 | 8.84 | 8.01 | 8.01 | -10% | 1,137,928 | 934,445,530 |
| 2024-10-29 | 8.88 | 9.11 | 8.48 | 8.9 | +7.49% | 829,516 | 743,937,458 |
| 2024-10-28 | 8.65 | 8.73 | 8.01 | 8.28 | +4.28% | 931,420 | 796,192,107 |
| 2024-10-25 | 7.25 | 7.94 | 7.22 | 7.94 | +9.97% | 705,234 | 544,721,719 |
| 2024-10-24 | 7.22 | 7.22 | 6.17 | 7.22 | +10.06% | 1,357,974 | 959,632,764 |
| 2024-10-23 | 6.56 | 6.56 | 6.56 | 6.56 | +10.07% | 35,054 | 22,995,162 |
| 2024-10-22 | 5.96 | 5.96 | 5.96 | 5.96 | +9.96% | 31,364 | 18,692,706 |
| 2024-10-21 | 5.42 | 5.42 | 5.22 | 5.42 | +9.94% | 231,778 | 125,027,337 |
| 2024-10-18 | 4.48 | 4.93 | 4.44 | 4.93 | +10.04% | 757,837 | 359,670,004 |
| 2024-10-17 | 4.15 | 4.6 | 4.05 | 4.48 | +7.18% | 896,686 | 389,017,294 |
| 2024-10-16 | 3.99 | 4.25 | 3.99 | 4.18 | +3.72% | 228,120 | 93,955,336 |
| 2024-10-15 | 4.06 | 4.07 | 4.03 | 4.03 | -0.98% | 93,961 | 37,991,881 |
| 2024-10-14 | 4.06 | 4.09 | 4.03 | 4.07 | +0.49% | 89,083 | 36,135,520 |
| 2024-10-11 | 4.01 | 4.13 | 4.01 | 4.05 | -0.74% | 128,193 | 52,105,417 |
| 2024-10-10 | 4 | 4.16 | 3.98 | 4.08 | -0.97% | 214,429 | 87,667,253 |
| 2024-10-09 | 4.4 | 4.41 | 4.12 | 4.12 | -10.04% | 371,004 | 156,426,703 |
| 2024-10-08 | 5.15 | 5.16 | 4.38 | 4.58 | -3.98% | 745,765 | 344,216,305 |
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：