股票概览
7.82
+1.56%
+0.12
7.64
开盘价
7.97
最高价
7.59
最低价
788,319
成交量
数据更新至: 2024-10-31
技术指标
7.73
MA5 (5日均线)
7.68
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 | 7.64 | 7.97 | 7.59 | 7.82 | +1.56% | 788,319 | 618,086,057 |
| 2024-10-30 | 7.56 | 7.76 | 7.53 | 7.7 | +1.05% | 427,844 | 327,498,175 |
| 2024-10-29 | 7.89 | 7.98 | 7.6 | 7.62 | -2.31% | 620,308 | 483,340,690 |
| 2024-10-28 | 7.66 | 7.82 | 7.66 | 7.8 | +1.04% | 471,978 | 366,753,536 |
| 2024-10-25 | 7.59 | 7.84 | 7.58 | 7.72 | +1.58% | 559,604 | 431,486,742 |
| 2024-10-24 | 7.56 | 7.65 | 7.51 | 7.6 | +0.13% | 438,344 | 332,829,316 |
| 2024-10-23 | 7.65 | 7.78 | 7.55 | 7.59 | -0.52% | 563,820 | 431,948,881 |
| 2024-10-22 | 7.59 | 7.69 | 7.53 | 7.63 | +0.39% | 495,859 | 376,426,778 |
| 2024-10-21 | 7.62 | 7.73 | 7.56 | 7.6 | -1.68% | 636,071 | 485,391,064 |
| 2024-10-18 | 7.4 | 8.05 | 7.31 | 7.73 | +4.88% | 1,003,564 | 765,340,541 |
| 2024-10-17 | 7.55 | 7.65 | 7.35 | 7.37 | -1.6% | 487,739 | 365,953,202 |
| 2024-10-16 | 7.33 | 7.65 | 7.32 | 7.49 | +1.08% | 580,810 | 435,740,121 |
| 2024-10-15 | 7.52 | 7.7 | 7.41 | 7.41 | -3.01% | 530,490 | 401,553,896 |
| 2024-10-14 | 7.68 | 7.69 | 7.26 | 7.64 | +0.92% | 720,576 | 540,218,926 |
| 2024-10-11 | 7.68 | 7.88 | 7.46 | 7.57 | -3.69% | 809,230 | 619,877,749 |
| 2024-10-10 | 8.4 | 8.5 | 7.7 | 7.86 | -5.53% | 1,074,702 | 859,177,559 |
| 2024-10-09 | 8.87 | 9.13 | 8.32 | 8.32 | -9.96% | 1,659,048 | 1,440,160,674 |
| 2024-10-08 | 9.24 | 9.24 | 8.8 | 9.24 | +10% | 1,692,187 | 1,548,693,145 |
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：