股票概览
7.99
+0.25%
+0.02
7.93
开盘价
8.02
最高价
7.91
最低价
171,919
成交量
数据更新至: 2024-10-31
技术指标
7.99
MA5 (5日均线)
7.94
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 | 7.93 | 8.02 | 7.91 | 7.99 | +0.25% | 171,919 | 137,075,694 |
| 2024-10-30 | 8.04 | 8.07 | 7.88 | 7.97 | +0.5% | 164,029 | 130,921,540 |
| 2024-10-29 | 8.13 | 8.16 | 7.9 | 7.93 | -2.22% | 200,353 | 160,340,101 |
| 2024-10-28 | 7.95 | 8.12 | 7.92 | 8.11 | +1.88% | 225,845 | 181,130,735 |
| 2024-10-25 | 8 | 8.02 | 7.88 | 7.96 | -0.62% | 260,600 | 206,751,740 |
| 2024-10-24 | 7.97 | 8.05 | 7.89 | 8.01 | +0.63% | 168,535 | 134,299,003 |
| 2024-10-23 | 8 | 8.04 | 7.93 | 7.96 | 0% | 168,834 | 134,743,922 |
| 2024-10-22 | 7.8 | 7.97 | 7.73 | 7.96 | +2.05% | 179,340 | 141,098,739 |
| 2024-10-21 | 7.76 | 7.93 | 7.72 | 7.8 | +1.17% | 235,973 | 184,269,543 |
| 2024-10-18 | 7.54 | 7.85 | 7.51 | 7.71 | +1.85% | 231,680 | 177,532,436 |
| 2024-10-17 | 7.73 | 7.8 | 7.55 | 7.57 | -1.82% | 126,397 | 97,062,660 |
| 2024-10-16 | 7.61 | 7.8 | 7.61 | 7.71 | -0.26% | 128,153 | 98,880,076 |
| 2024-10-15 | 7.84 | 7.92 | 7.73 | 7.73 | -1.9% | 180,532 | 141,194,680 |
| 2024-10-14 | 7.9 | 7.94 | 7.7 | 7.88 | +0.51% | 231,438 | 181,467,657 |
| 2024-10-11 | 8.09 | 8.17 | 7.72 | 7.84 | -3.33% | 232,085 | 183,752,357 |
| 2024-10-10 | 8.21 | 8.38 | 7.98 | 8.11 | 0% | 252,347 | 207,167,706 |
| 2024-10-09 | 8.55 | 8.67 | 8 | 8.11 | -6.67% | 388,764 | 324,710,517 |
| 2024-10-08 | 9.02 | 9.02 | 8.21 | 8.69 | +5.98% | 543,191 | 470,477,414 |
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：