股票概览
7.77
-1.89%
-0.15
7.68
开盘价
7.96
最高价
7.65
最低价
182,630
成交量
数据更新至: 2024-10-31
技术指标
8.04
MA5 (5日均线)
8.10
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 | 7.68 | 7.96 | 7.65 | 7.77 | -1.89% | 182,630 | 142,335,652 |
| 2024-10-30 | 7.98 | 8.1 | 7.8 | 7.92 | -1% | 124,184 | 98,596,512 |
| 2024-10-29 | 8.3 | 8.75 | 7.99 | 8 | -3.61% | 237,717 | 195,713,683 |
| 2024-10-28 | 8.23 | 8.38 | 8.21 | 8.3 | +0.97% | 149,603 | 123,996,126 |
| 2024-10-25 | 8 | 8.51 | 8 | 8.22 | +3.4% | 181,100 | 149,377,205 |
| 2024-10-24 | 8.19 | 8.24 | 7.93 | 7.95 | -1.73% | 103,544 | 83,231,934 |
| 2024-10-23 | 8.16 | 8.32 | 8.05 | 8.09 | -1.34% | 150,603 | 123,260,711 |
| 2024-10-22 | 8.42 | 8.46 | 8.1 | 8.2 | -2.61% | 182,735 | 150,211,370 |
| 2024-10-21 | 8.16 | 8.46 | 8.12 | 8.42 | +3.57% | 226,633 | 188,017,303 |
| 2024-10-18 | 7.99 | 8.3 | 7.82 | 8.13 | +0.49% | 225,231 | 180,931,941 |
| 2024-10-17 | 8.33 | 8.48 | 8.02 | 8.09 | -1.34% | 204,372 | 168,441,596 |
| 2024-10-16 | 7.88 | 8.33 | 7.88 | 8.2 | +1.99% | 213,662 | 174,602,028 |
| 2024-10-15 | 8.05 | 8.34 | 7.95 | 8.04 | -3.25% | 242,940 | 196,899,949 |
| 2024-10-14 | 7.68 | 8.32 | 7.63 | 8.31 | +10.07% | 262,679 | 210,263,553 |
| 2024-10-11 | 8.13 | 8.15 | 7.41 | 7.55 | -6.33% | 151,529 | 116,114,318 |
| 2024-10-10 | 7.8 | 8.33 | 7.67 | 8.06 | +5.08% | 224,317 | 180,427,656 |
| 2024-10-09 | 8.48 | 8.5 | 7.66 | 7.67 | -15.71% | 274,679 | 222,982,770 |
| 2024-10-08 | 9.49 | 9.49 | 8.1 | 9.1 | +12.21% | 406,390 | 359,255,637 |
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：