股票概览
7.72
-1.66%
-0.13
7.89
开盘价
7.89
最高价
7.59
最低价
1,428,417
成交量
数据更新至: 2024-10-31
技术指标
7.78
MA5 (5日均线)
7.49
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 | 7.89 | 7.89 | 7.59 | 7.72 | -1.66% | 1,428,417 | 1,103,699,046 |
| 2024-10-30 | 7.35 | 8.09 | 7.35 | 7.85 | +5.51% | 1,868,950 | 1,457,337,237 |
| 2024-10-29 | 7.84 | 7.84 | 7.44 | 7.44 | -6.42% | 1,763,912 | 1,344,952,373 |
| 2024-10-28 | 8.17 | 8.25 | 7.7 | 7.95 | 0% | 1,840,531 | 1,457,062,977 |
| 2024-10-25 | 7.81 | 8.24 | 7.55 | 7.95 | +4.19% | 2,245,536 | 1,769,624,953 |
| 2024-10-24 | 7.9 | 8.03 | 7.47 | 7.63 | -7.63% | 2,531,326 | 1,941,947,406 |
| 2024-10-23 | 6.91 | 8.54 | 6.91 | 8.26 | +13.93% | 3,488,987 | 2,745,762,103 |
| 2024-10-22 | 7.17 | 7.87 | 6.96 | 7.25 | +10.52% | 3,152,575 | 2,351,955,919 |
| 2024-10-21 | 6.42 | 6.7 | 6.34 | 6.56 | +3.96% | 1,164,218 | 757,732,275 |
| 2024-10-18 | 5.9 | 6.5 | 5.87 | 6.31 | +7.13% | 1,060,629 | 656,810,112 |
| 2024-10-17 | 5.88 | 6.05 | 5.87 | 5.89 | +0.68% | 506,554 | 301,695,277 |
| 2024-10-16 | 5.79 | 5.96 | 5.76 | 5.85 | -1.18% | 441,757 | 259,002,035 |
| 2024-10-15 | 6 | 6.18 | 5.9 | 5.92 | -1.82% | 652,203 | 395,110,699 |
| 2024-10-14 | 5.79 | 6.03 | 5.69 | 6.03 | +3.97% | 608,153 | 358,172,045 |
| 2024-10-11 | 6.16 | 6.19 | 5.66 | 5.8 | -6.45% | 775,653 | 455,840,386 |
| 2024-10-10 | 6.35 | 6.52 | 6.14 | 6.2 | -0.32% | 799,568 | 506,230,688 |
| 2024-10-09 | 6.89 | 6.91 | 6.21 | 6.22 | -14.09% | 1,457,589 | 959,458,452 |
| 2024-10-08 | 7.3 | 7.3 | 6.53 | 7.24 | +18.69% | 1,724,574 | 1,207,273,641 |
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：