股票概览
7.94
-0.5%
-0.04
7.94
开盘价
8.05
最高价
7.87
最低价
163,352
成交量
数据更新至: 2024-10-31
技术指标
7.96
MA5 (5日均线)
7.89
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 | 7.94 | 8.05 | 7.87 | 7.94 | -0.5% | 163,352 | 129,993,539 |
| 2024-10-30 | 7.95 | 8.06 | 7.88 | 7.98 | +0.13% | 126,231 | 100,532,446 |
| 2024-10-29 | 7.96 | 8.04 | 7.83 | 7.97 | +0.13% | 180,469 | 143,189,754 |
| 2024-10-28 | 8 | 8.08 | 7.82 | 7.96 | 0% | 168,089 | 133,342,414 |
| 2024-10-25 | 7.77 | 8.01 | 7.76 | 7.96 | +2.05% | 161,157 | 127,592,710 |
| 2024-10-24 | 8.07 | 8.07 | 7.71 | 7.8 | -3.47% | 253,253 | 198,045,212 |
| 2024-10-23 | 8.19 | 8.37 | 7.96 | 8.08 | +3.46% | 283,365 | 229,450,528 |
| 2024-10-22 | 7.75 | 7.82 | 7.47 | 7.81 | +0.77% | 210,821 | 161,807,208 |
| 2024-10-21 | 7.75 | 7.94 | 7.56 | 7.75 | +1.31% | 184,760 | 143,117,275 |
| 2024-10-18 | 7.57 | 7.85 | 7.49 | 7.65 | +0.92% | 193,527 | 147,894,655 |
| 2024-10-17 | 7.75 | 7.86 | 7.58 | 7.58 | -2.57% | 138,705 | 106,864,774 |
| 2024-10-16 | 7.72 | 7.95 | 7.72 | 7.78 | -0.77% | 81,596 | 63,819,578 |
| 2024-10-15 | 8.01 | 8.06 | 7.82 | 7.84 | -2.85% | 115,765 | 91,957,833 |
| 2024-10-14 | 7.91 | 8.08 | 7.78 | 8.07 | +2.15% | 150,148 | 119,107,519 |
| 2024-10-11 | 8.08 | 8.16 | 7.82 | 7.9 | -3.19% | 165,390 | 131,955,261 |
| 2024-10-10 | 8.21 | 8.57 | 8.01 | 8.16 | -0.49% | 296,130 | 245,319,929 |
| 2024-10-09 | 8.1 | 8.47 | 7.59 | 8.2 | +0.99% | 472,947 | 385,763,283 |
| 2024-10-08 | 8.7 | 8.71 | 7.79 | 8.12 | +2.53% | 446,160 | 367,398,387 |
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：