股票概览
7.95
+0.51%
+0.04
7.91
开盘价
8.07
最高价
7.85
最低价
120,282
成交量
数据更新至: 2024-10-31
技术指标
8.16
MA5 (5日均线)
8.23
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 | 7.91 | 8.07 | 7.85 | 7.95 | +0.51% | 120,282 | 95,800,255 |
| 2024-10-30 | 7.98 | 8.12 | 7.79 | 7.91 | -1.74% | 147,929 | 117,555,704 |
| 2024-10-29 | 8.53 | 8.54 | 8.05 | 8.05 | -5.18% | 181,598 | 149,416,114 |
| 2024-10-28 | 8.41 | 8.52 | 8.36 | 8.49 | +1.31% | 146,160 | 123,334,023 |
| 2024-10-25 | 8.16 | 8.42 | 8.15 | 8.38 | +2.82% | 158,023 | 131,461,034 |
| 2024-10-24 | 8.12 | 8.29 | 8.05 | 8.15 | -2.16% | 160,373 | 131,222,869 |
| 2024-10-23 | 8.5 | 8.51 | 8.27 | 8.33 | -4.03% | 281,328 | 236,031,579 |
| 2024-10-22 | 8.28 | 8.69 | 8.09 | 8.68 | +5.08% | 330,556 | 278,255,313 |
| 2024-10-21 | 8.1 | 8.35 | 8.06 | 8.26 | +2.61% | 202,608 | 166,193,296 |
| 2024-10-18 | 7.8 | 8.24 | 7.71 | 8.05 | +2.94% | 199,237 | 158,657,917 |
| 2024-10-17 | 7.95 | 8.11 | 7.81 | 7.82 | -1.14% | 123,296 | 98,307,205 |
| 2024-10-16 | 7.73 | 8.08 | 7.69 | 7.91 | +0.25% | 124,518 | 98,761,270 |
| 2024-10-15 | 8.11 | 8.23 | 7.88 | 7.89 | -3.66% | 163,128 | 131,386,462 |
| 2024-10-14 | 7.8 | 8.19 | 7.77 | 8.19 | +6.23% | 206,322 | 164,794,908 |
| 2024-10-11 | 8.3 | 8.3 | 7.55 | 7.71 | -7.78% | 184,764 | 145,434,723 |
| 2024-10-10 | 8.38 | 8.69 | 8.13 | 8.36 | +1.21% | 190,197 | 160,523,191 |
| 2024-10-09 | 9.23 | 9.24 | 8.16 | 8.26 | -15.02% | 284,798 | 250,609,233 |
| 2024-10-08 | 10.1 | 10.1 | 8.64 | 9.72 | +13.68% | 444,057 | 418,797,151 |
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：