股票概览
7.78
0%
0
7.73
开盘价
7.84
最高价
7.68
最低价
129,163
成交量
数据更新至: 2024-10-31
技术指标
7.88
MA5 (5日均线)
7.81
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 | 7.73 | 7.84 | 7.68 | 7.78 | 0% | 129,163 | 100,158,409 |
| 2024-10-30 | 7.86 | 7.94 | 7.71 | 7.78 | -1.14% | 123,235 | 96,226,697 |
| 2024-10-29 | 8.08 | 8.1 | 7.85 | 7.87 | -2.6% | 99,572 | 79,189,156 |
| 2024-10-28 | 7.91 | 8.08 | 7.87 | 8.08 | +2.41% | 100,576 | 80,388,956 |
| 2024-10-25 | 7.76 | 7.9 | 7.76 | 7.89 | +1.54% | 89,476 | 70,277,294 |
| 2024-10-24 | 7.82 | 7.9 | 7.73 | 7.77 | -1.02% | 67,056 | 52,245,941 |
| 2024-10-23 | 7.77 | 7.88 | 7.75 | 7.85 | +0.9% | 104,722 | 81,884,957 |
| 2024-10-22 | 7.65 | 7.78 | 7.62 | 7.78 | +1.97% | 111,721 | 86,162,232 |
| 2024-10-21 | 7.7 | 7.77 | 7.6 | 7.63 | -0.91% | 128,262 | 98,245,867 |
| 2024-10-18 | 7.51 | 7.82 | 7.47 | 7.7 | +2.53% | 122,178 | 93,318,576 |
| 2024-10-17 | 7.67 | 7.7 | 7.51 | 7.51 | -1.44% | 66,354 | 50,306,027 |
| 2024-10-16 | 7.61 | 7.73 | 7.56 | 7.62 | -0.26% | 66,665 | 50,937,287 |
| 2024-10-15 | 7.81 | 7.85 | 7.63 | 7.64 | -2.3% | 90,485 | 70,046,308 |
| 2024-10-14 | 7.74 | 7.87 | 7.62 | 7.82 | +1.16% | 87,898 | 68,200,861 |
| 2024-10-11 | 7.97 | 8.06 | 7.64 | 7.73 | -3.25% | 119,501 | 93,549,088 |
| 2024-10-10 | 8 | 8.21 | 7.91 | 7.99 | +0.38% | 169,000 | 136,165,336 |
| 2024-10-09 | 8.6 | 8.6 | 7.95 | 7.96 | -8.82% | 234,489 | 192,581,279 |
| 2024-10-08 | 9.35 | 9.35 | 8.46 | 8.73 | +2.71% | 374,946 | 332,122,043 |
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：