股票概览
8.05
+9.97%
+0.73
7.62
开盘价
8.05
最高价
7.4
最低价
333,496
成交量
数据更新至: 2024-10-31
技术指标
6.91
MA5 (5日均线)
5.95
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 | 7.62 | 8.05 | 7.4 | 8.05 | +9.97% | 333,496 | 260,071,614 |
| 2024-10-30 | 6.4 | 7.32 | 6.32 | 7.32 | +10.08% | 264,334 | 183,340,332 |
| 2024-10-29 | 6.88 | 7.15 | 6.55 | 6.65 | +1.22% | 373,239 | 253,332,670 |
| 2024-10-28 | 6.35 | 6.57 | 6.21 | 6.57 | +10.05% | 312,552 | 202,411,451 |
| 2024-10-25 | 5.39 | 5.97 | 5.31 | 5.97 | +9.94% | 232,723 | 134,846,568 |
| 2024-10-24 | 5.19 | 5.5 | 5.13 | 5.43 | +3.82% | 260,568 | 138,690,915 |
| 2024-10-23 | 5.2 | 5.73 | 5.04 | 5.23 | +0.38% | 395,214 | 208,724,669 |
| 2024-10-22 | 5.1 | 5.21 | 4.86 | 5.21 | +9.92% | 267,483 | 137,375,082 |
| 2024-10-21 | 4.35 | 4.74 | 4.35 | 4.74 | +9.98% | 121,933 | 56,561,634 |
| 2024-10-18 | 4.23 | 4.4 | 4.17 | 4.31 | +1.89% | 85,355 | 36,499,661 |
| 2024-10-17 | 4.4 | 4.45 | 4.21 | 4.23 | -2.98% | 87,894 | 37,997,461 |
| 2024-10-16 | 4.34 | 4.41 | 4.28 | 4.36 | -1.13% | 84,350 | 36,651,059 |
| 2024-10-15 | 4.35 | 4.6 | 4.23 | 4.41 | +2.32% | 176,133 | 78,603,286 |
| 2024-10-14 | 4.22 | 4.37 | 4.17 | 4.31 | +2.13% | 109,027 | 46,708,531 |
| 2024-10-11 | 4.48 | 4.52 | 4.19 | 4.22 | -5.38% | 155,114 | 67,369,175 |
| 2024-10-10 | 4.27 | 4.66 | 4.25 | 4.46 | +5.19% | 200,720 | 89,469,398 |
| 2024-10-09 | 4.65 | 4.71 | 4.24 | 4.24 | -9.98% | 192,007 | 83,788,658 |
| 2024-10-08 | 4.93 | 4.93 | 4.49 | 4.71 | +5.13% | 188,248 | 89,006,685 |
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：