股票概览
7.95
-0.62%
-0.05
7.99
开盘价
8.04
最高价
7.87
最低价
122,841
成交量
数据更新至: 2024-10-31
技术指标
8.11
MA5 (5日均线)
8.08
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 | 8.04 | 7.87 | 7.95 | -0.63% | 122,841 | 97,644,812 |
| 2024-10-30 | 8.02 | 8.11 | 7.87 | 8 | -2.91% | 141,402 | 112,982,221 |
| 2024-10-29 | 8.36 | 8.49 | 8.12 | 8.24 | -0.84% | 139,157 | 115,026,215 |
| 2024-10-28 | 8.06 | 8.32 | 8.05 | 8.31 | +2.97% | 109,336 | 89,799,221 |
| 2024-10-25 | 8.04 | 8.12 | 7.98 | 8.07 | +1.13% | 94,653 | 76,337,672 |
| 2024-10-24 | 8.09 | 8.16 | 7.96 | 7.98 | -2.44% | 93,397 | 74,980,238 |
| 2024-10-23 | 8.22 | 8.23 | 7.95 | 8.18 | -1.33% | 182,194 | 147,443,976 |
| 2024-10-22 | 7.95 | 8.35 | 7.86 | 8.29 | +4.15% | 175,215 | 142,370,471 |
| 2024-10-21 | 7.9 | 8.05 | 7.8 | 7.96 | +1.4% | 130,959 | 103,737,447 |
| 2024-10-18 | 7.6 | 7.95 | 7.55 | 7.85 | +2.61% | 111,888 | 86,885,007 |
| 2024-10-17 | 7.77 | 7.92 | 7.62 | 7.65 | -1.16% | 90,594 | 70,446,279 |
| 2024-10-16 | 7.63 | 7.9 | 7.53 | 7.74 | +1.44% | 103,482 | 80,572,283 |
| 2024-10-15 | 7.68 | 7.88 | 7.62 | 7.63 | -0.52% | 99,847 | 77,335,891 |
| 2024-10-14 | 7.42 | 7.7 | 7.39 | 7.67 | +2.54% | 90,297 | 68,426,418 |
| 2024-10-11 | 7.83 | 7.83 | 7.36 | 7.48 | -4.35% | 115,917 | 87,809,150 |
| 2024-10-10 | 7.86 | 8.08 | 7.63 | 7.82 | +0.51% | 130,075 | 102,534,562 |
| 2024-10-09 | 8.45 | 8.45 | 7.74 | 7.78 | -12.88% | 217,647 | 176,302,568 |
| 2024-10-08 | 9.35 | 9.35 | 8.17 | 8.93 | +12.19% | 306,641 | 265,292,859 |
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：