股票概览
7.99
+4.04%
+0.31
7.69
开盘价
8.08
最高价
7.61
最低价
164,769
成交量
数据更新至: 2024-10-31
技术指标
7.82
MA5 (5日均线)
7.78
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 | 7.69 | 8.08 | 7.61 | 7.99 | +4.04% | 164,769 | 130,607,902 |
| 2024-10-30 | 7.79 | 7.79 | 7.54 | 7.68 | -0.26% | 78,901 | 60,453,216 |
| 2024-10-29 | 8.03 | 8.07 | 7.67 | 7.7 | -2.65% | 104,459 | 81,617,045 |
| 2024-10-28 | 7.82 | 7.92 | 7.76 | 7.91 | +1.15% | 98,828 | 77,553,061 |
| 2024-10-25 | 7.69 | 7.89 | 7.69 | 7.82 | +1.69% | 104,430 | 81,326,600 |
| 2024-10-24 | 7.82 | 7.82 | 7.62 | 7.69 | -1.41% | 94,398 | 72,744,843 |
| 2024-10-23 | 7.83 | 7.99 | 7.76 | 7.8 | -1.76% | 129,707 | 102,102,559 |
| 2024-10-22 | 7.79 | 8.1 | 7.68 | 7.94 | +3.12% | 182,514 | 145,116,540 |
| 2024-10-21 | 7.65 | 7.78 | 7.5 | 7.7 | +1.72% | 134,674 | 103,190,419 |
| 2024-10-18 | 7.29 | 7.73 | 7.24 | 7.57 | +3.84% | 142,927 | 107,392,779 |
| 2024-10-17 | 7.26 | 7.54 | 7.23 | 7.29 | +1.67% | 110,080 | 81,393,621 |
| 2024-10-16 | 7.04 | 7.28 | 7 | 7.17 | -0.28% | 66,023 | 47,506,071 |
| 2024-10-15 | 7.23 | 7.44 | 7.16 | 7.19 | -1.64% | 98,220 | 71,812,429 |
| 2024-10-14 | 7.12 | 7.32 | 7.04 | 7.31 | +2.67% | 82,790 | 59,764,304 |
| 2024-10-11 | 7.4 | 7.4 | 7.01 | 7.12 | -4.69% | 105,582 | 75,822,542 |
| 2024-10-10 | 7.52 | 7.8 | 7.28 | 7.47 | -0.27% | 136,887 | 102,883,624 |
| 2024-10-09 | 8 | 8.23 | 7.42 | 7.49 | -13.71% | 232,214 | 183,007,900 |
| 2024-10-08 | 9.23 | 9.23 | 7.9 | 8.68 | +12.14% | 386,860 | 329,574,832 |
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：