股票概览
7.93
+0.76%
+0.06
7.83
开盘价
8.05
最高价
7.74
最低价
94,339
成交量
数据更新至: 2024-10-31
技术指标
8.01
MA5 (5日均线)
7.70
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 | 7.83 | 8.05 | 7.74 | 7.93 | +0.76% | 94,339 | 74,336,230 |
| 2024-10-30 | 7.73 | 8.02 | 7.58 | 7.87 | +1.03% | 121,407 | 94,589,485 |
| 2024-10-29 | 8.3 | 8.35 | 7.76 | 7.79 | -6.03% | 206,922 | 164,423,339 |
| 2024-10-28 | 8.15 | 8.84 | 7.98 | 8.29 | +1.72% | 243,317 | 202,333,779 |
| 2024-10-25 | 7.99 | 8.47 | 7.87 | 8.15 | +2.26% | 217,593 | 176,860,183 |
| 2024-10-24 | 8.02 | 8.22 | 7.65 | 7.97 | -6.57% | 298,962 | 236,739,818 |
| 2024-10-23 | 7.38 | 8.74 | 7.38 | 8.53 | +12.24% | 426,412 | 350,356,165 |
| 2024-10-22 | 6.87 | 7.78 | 6.85 | 7.6 | +13.26% | 301,385 | 220,180,494 |
| 2024-10-21 | 6.14 | 7.38 | 6.11 | 6.71 | +9.11% | 253,769 | 173,776,138 |
| 2024-10-18 | 5.98 | 6.25 | 5.98 | 6.15 | +1.99% | 60,827 | 37,152,160 |
| 2024-10-17 | 6.28 | 6.32 | 6.02 | 6.03 | -2.9% | 61,790 | 37,891,159 |
| 2024-10-16 | 5.95 | 6.37 | 5.92 | 6.21 | +3.33% | 65,125 | 40,341,616 |
| 2024-10-15 | 6.11 | 6.23 | 6 | 6.01 | -1.64% | 47,586 | 29,002,620 |
| 2024-10-14 | 5.99 | 6.19 | 5.9 | 6.11 | +2.69% | 62,798 | 38,160,687 |
| 2024-10-11 | 6.16 | 6.33 | 5.9 | 5.95 | -5.25% | 73,780 | 44,704,624 |
| 2024-10-10 | 6.06 | 6.48 | 6.06 | 6.28 | +1.13% | 112,422 | 70,711,040 |
| 2024-10-09 | 6.71 | 6.8 | 6.13 | 6.21 | -12.54% | 178,886 | 115,917,221 |
| 2024-10-08 | 7.16 | 7.39 | 6.3 | 7.1 | +14.89% | 281,757 | 196,023,221 |
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：