股票概览
8.36
+10.73%
+0.81
7.62
开盘价
8.67
最高价
7.62
最低价
111,094
成交量
数据更新至: 2024-10-31
技术指标
7.89
MA5 (5日均线)
7.66
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 | 8.67 | 7.62 | 8.36 | +10.73% | 111,094 | 91,606,593 |
| 2024-10-30 | 7.74 | 7.86 | 7.49 | 7.55 | -2.58% | 31,786 | 24,225,733 |
| 2024-10-29 | 8.15 | 8.18 | 7.71 | 7.75 | -4.32% | 42,784 | 33,812,829 |
| 2024-10-28 | 7.89 | 8.13 | 7.74 | 8.1 | +5.19% | 42,372 | 33,646,354 |
| 2024-10-25 | 7.5 | 7.74 | 7.48 | 7.7 | +3.36% | 36,917 | 28,281,514 |
| 2024-10-24 | 7.53 | 7.6 | 7.38 | 7.45 | -1.32% | 21,638 | 16,198,874 |
| 2024-10-23 | 7.55 | 7.68 | 7.5 | 7.55 | -0.26% | 32,665 | 24,794,777 |
| 2024-10-22 | 7.46 | 7.63 | 7.38 | 7.57 | +0.8% | 33,943 | 25,498,444 |
| 2024-10-21 | 7.25 | 7.68 | 7.15 | 7.51 | +6.07% | 61,219 | 45,550,229 |
| 2024-10-18 | 6.87 | 7.25 | 6.76 | 7.08 | +3.51% | 30,056 | 21,092,643 |
| 2024-10-17 | 6.84 | 7.05 | 6.8 | 6.84 | 0% | 24,491 | 17,009,670 |
| 2024-10-16 | 6.88 | 6.98 | 6.78 | 6.84 | -0.58% | 19,070 | 13,150,254 |
| 2024-10-15 | 6.94 | 7.12 | 6.81 | 6.88 | -0.72% | 29,699 | 20,712,258 |
| 2024-10-14 | 6.66 | 6.98 | 6.65 | 6.93 | +4.21% | 33,208 | 22,661,023 |
| 2024-10-11 | 7.27 | 7.27 | 6.54 | 6.65 | -6.07% | 40,595 | 27,490,190 |
| 2024-10-10 | 7.15 | 7.35 | 7.05 | 7.08 | -0.56% | 41,448 | 29,812,029 |
| 2024-10-09 | 7.8 | 7.85 | 7 | 7.12 | -10.1% | 71,915 | 53,416,194 |
| 2024-10-08 | 8.22 | 8.23 | 7.19 | 7.92 | +15.45% | 100,590 | 78,383,667 |
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：