股票概览
7.8
+2.23%
+0.17
7.63
开盘价
7.87
最高价
7.63
最低价
435,338
成交量
数据更新至: 2024-10-31
技术指标
7.73
MA5 (5日均线)
7.73
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 | 7.63 | 7.87 | 7.63 | 7.8 | +2.23% | 435,338 | 339,179,980 |
| 2024-10-30 | 7.8 | 7.91 | 7.58 | 7.63 | -2.3% | 365,114 | 280,981,231 |
| 2024-10-29 | 7.66 | 7.87 | 7.64 | 7.81 | +1.83% | 628,237 | 487,441,305 |
| 2024-10-28 | 7.6 | 7.71 | 7.17 | 7.67 | -0.78% | 700,201 | 525,693,389 |
| 2024-10-25 | 7.74 | 7.76 | 7.59 | 7.73 | -0.26% | 254,259 | 195,193,233 |
| 2024-10-24 | 7.85 | 7.85 | 7.71 | 7.75 | -1.4% | 252,796 | 195,805,130 |
| 2024-10-23 | 7.8 | 7.91 | 7.68 | 7.86 | +0.9% | 461,436 | 360,839,576 |
| 2024-10-22 | 7.63 | 7.8 | 7.61 | 7.79 | +1.96% | 354,339 | 274,259,316 |
| 2024-10-21 | 7.64 | 7.69 | 7.54 | 7.64 | +0.13% | 305,706 | 232,802,737 |
| 2024-10-18 | 7.48 | 7.73 | 7.42 | 7.63 | +2.14% | 379,227 | 287,638,107 |
| 2024-10-17 | 7.59 | 7.71 | 7.46 | 7.47 | -1.84% | 304,357 | 230,429,216 |
| 2024-10-16 | 7.49 | 7.68 | 7.43 | 7.61 | +0.79% | 334,209 | 253,923,029 |
| 2024-10-15 | 7.93 | 7.98 | 7.55 | 7.55 | -5.86% | 816,625 | 632,068,142 |
| 2024-10-14 | 7.98 | 8.12 | 7.86 | 8.02 | +0.63% | 385,075 | 307,988,100 |
| 2024-10-11 | 8.21 | 8.23 | 7.9 | 7.97 | -2.92% | 416,736 | 336,579,921 |
| 2024-10-10 | 8.02 | 8.52 | 7.98 | 8.21 | +2.5% | 872,818 | 724,596,253 |
| 2024-10-09 | 8.25 | 8.41 | 8.01 | 8.01 | -5.21% | 766,560 | 627,793,375 |
| 2024-10-08 | 9.1 | 9.1 | 8.1 | 8.45 | +1.56% | 1,343,122 | 1,141,429,213 |
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：