股票概览
7.99
-1.72%
-0.14
7.99
开盘价
8.17
最高价
7.75
最低价
601,103
成交量
数据更新至: 2024-10-31
技术指标
8.01
MA5 (5日均线)
8.01
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 | 7.99 | 8.17 | 7.75 | 7.99 | -1.72% | 601,103 | 480,762,044 |
| 2024-10-30 | 7.88 | 8.24 | 7.81 | 8.13 | +2.01% | 406,064 | 327,458,530 |
| 2024-10-29 | 8.12 | 8.32 | 7.97 | 7.97 | -0.99% | 433,629 | 351,737,128 |
| 2024-10-28 | 7.82 | 8.07 | 7.82 | 8.05 | +1.64% | 360,070 | 287,630,881 |
| 2024-10-25 | 8 | 8.12 | 7.9 | 7.92 | -1.25% | 389,595 | 310,329,865 |
| 2024-10-24 | 8.06 | 8.25 | 7.82 | 8.02 | -1.84% | 488,484 | 389,366,034 |
| 2024-10-23 | 7.84 | 8.7 | 7.8 | 8.17 | +3.29% | 819,179 | 677,837,976 |
| 2024-10-22 | 8.06 | 8.06 | 7.75 | 7.91 | -1.98% | 438,266 | 345,259,815 |
| 2024-10-21 | 7.95 | 8.29 | 7.85 | 8.07 | +2.15% | 573,059 | 462,860,150 |
| 2024-10-18 | 7.49 | 8.19 | 7.45 | 7.9 | +3.95% | 577,808 | 450,896,304 |
| 2024-10-17 | 7.66 | 7.84 | 7.59 | 7.6 | +0.66% | 432,530 | 333,691,716 |
| 2024-10-16 | 7.32 | 7.67 | 7.32 | 7.55 | +0.67% | 362,575 | 273,477,634 |
| 2024-10-15 | 7.76 | 7.95 | 7.47 | 7.5 | -4.82% | 516,179 | 399,627,545 |
| 2024-10-14 | 7.3 | 7.9 | 7.1 | 7.88 | +8.24% | 581,444 | 436,753,816 |
| 2024-10-11 | 7.62 | 7.96 | 7.15 | 7.28 | -7.14% | 570,227 | 425,978,219 |
| 2024-10-10 | 8.88 | 9.09 | 7.78 | 7.84 | -9.47% | 1,024,154 | 836,903,432 |
| 2024-10-09 | 8.67 | 9.44 | 8.31 | 8.66 | -0.92% | 1,761,817 | 1,587,852,132 |
| 2024-10-08 | 8.74 | 8.74 | 8.28 | 8.74 | +20.05% | 1,158,765 | 1,002,356,608 |
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：