股票概览
7.9
+0.25%
+0.02
7.82
开盘价
7.99
最高价
7.81
最低价
47,854
成交量
数据更新至: 2024-10-31
技术指标
8.04
MA5 (5日均线)
7.99
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 | 7.82 | 7.99 | 7.81 | 7.9 | +0.25% | 47,854 | 37,835,558 |
| 2024-10-30 | 7.9 | 8.07 | 7.78 | 7.88 | -1.38% | 48,017 | 37,959,207 |
| 2024-10-29 | 8.4 | 8.46 | 7.99 | 7.99 | -3.5% | 64,729 | 52,725,759 |
| 2024-10-28 | 8.14 | 8.28 | 8.11 | 8.28 | +1.72% | 63,779 | 52,427,443 |
| 2024-10-25 | 8 | 8.15 | 7.96 | 8.14 | +1.37% | 69,306 | 55,976,002 |
| 2024-10-24 | 8.07 | 8.3 | 7.98 | 8.03 | -0.62% | 53,906 | 43,706,838 |
| 2024-10-23 | 8.18 | 8.2 | 7.93 | 8.08 | +0.12% | 63,985 | 51,427,422 |
| 2024-10-22 | 7.81 | 8.11 | 7.78 | 8.07 | +3.46% | 74,209 | 59,270,904 |
| 2024-10-21 | 7.75 | 7.89 | 7.67 | 7.8 | +0.91% | 56,892 | 44,304,579 |
| 2024-10-18 | 7.51 | 7.88 | 7.51 | 7.73 | +2.38% | 53,911 | 41,431,274 |
| 2024-10-17 | 7.56 | 7.78 | 7.53 | 7.55 | -0.13% | 40,768 | 31,232,227 |
| 2024-10-16 | 7.5 | 7.62 | 7.32 | 7.56 | +0.8% | 38,822 | 29,241,812 |
| 2024-10-15 | 7.6 | 7.73 | 7.49 | 7.5 | -1.7% | 44,867 | 34,154,362 |
| 2024-10-14 | 7.55 | 7.65 | 7.28 | 7.63 | +2.69% | 51,328 | 38,542,612 |
| 2024-10-11 | 7.81 | 7.91 | 7.35 | 7.43 | -6.19% | 60,542 | 45,844,389 |
| 2024-10-10 | 7.86 | 8.37 | 7.78 | 7.92 | +1.28% | 81,391 | 65,301,303 |
| 2024-10-09 | 8.5 | 8.92 | 7.8 | 7.82 | -12.23% | 120,090 | 98,785,725 |
| 2024-10-08 | 9.35 | 9.45 | 8.23 | 8.91 | +11.65% | 178,282 | 156,866,455 |
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：