股票概览
7.87
+1.03%
+0.08
7.79
开盘价
8
最高价
7.68
最低价
661,098
成交量
数据更新至: 2024-10-31
技术指标
7.74
MA5 (5日均线)
7.68
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 | 7.79 | 8 | 7.68 | 7.87 | +1.03% | 661,098 | 519,796,079 |
| 2024-10-30 | 7.6 | 7.92 | 7.57 | 7.79 | +2.5% | 560,769 | 434,963,076 |
| 2024-10-29 | 7.77 | 7.88 | 7.58 | 7.6 | -1.81% | 459,417 | 354,111,555 |
| 2024-10-28 | 7.67 | 7.8 | 7.66 | 7.74 | +0.39% | 382,291 | 295,313,968 |
| 2024-10-25 | 7.69 | 7.8 | 7.59 | 7.71 | +0.26% | 448,019 | 344,300,503 |
| 2024-10-24 | 7.66 | 7.89 | 7.63 | 7.69 | -1.03% | 440,716 | 341,057,735 |
| 2024-10-23 | 7.72 | 8.03 | 7.63 | 7.77 | +0.65% | 705,012 | 551,763,199 |
| 2024-10-22 | 7.51 | 7.87 | 7.38 | 7.72 | +2.66% | 827,035 | 630,767,888 |
| 2024-10-21 | 7.48 | 7.65 | 7.36 | 7.52 | +1.21% | 627,389 | 470,792,841 |
| 2024-10-18 | 7.08 | 7.72 | 7.02 | 7.43 | +4.94% | 713,274 | 522,793,833 |
| 2024-10-17 | 7.2 | 7.28 | 7.08 | 7.08 | -0.14% | 378,179 | 271,418,653 |
| 2024-10-16 | 7 | 7.2 | 6.95 | 7.09 | 0% | 326,638 | 231,596,613 |
| 2024-10-15 | 7.25 | 7.44 | 7.07 | 7.09 | -2.21% | 491,145 | 356,419,726 |
| 2024-10-14 | 6.9 | 7.38 | 6.73 | 7.25 | +5.38% | 679,626 | 480,748,032 |
| 2024-10-11 | 7.35 | 7.36 | 6.79 | 6.88 | -6.52% | 666,424 | 467,320,073 |
| 2024-10-10 | 7.6 | 7.81 | 7.26 | 7.36 | -1.21% | 704,600 | 529,710,929 |
| 2024-10-09 | 8.19 | 8.19 | 7.45 | 7.45 | -13.27% | 1,349,934 | 1,056,385,934 |
| 2024-10-08 | 8.85 | 8.85 | 7.54 | 8.59 | +16.24% | 1,974,519 | 1,644,358,060 |
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：