股票概览
7.98
+0.76%
+0.06
7.88
开盘价
8.21
最高价
7.84
最低价
85,089
成交量
数据更新至: 2024-10-31
技术指标
8.22
MA5 (5日均线)
7.82
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 | 7.88 | 8.21 | 7.84 | 7.98 | +0.76% | 85,089 | 68,318,256 |
| 2024-10-30 | 8.17 | 8.17 | 7.85 | 7.92 | -4.92% | 97,363 | 77,462,649 |
| 2024-10-29 | 8.8 | 8.81 | 8.3 | 8.33 | -5.34% | 156,802 | 132,407,932 |
| 2024-10-28 | 8.1 | 8.9 | 7.9 | 8.8 | +8.78% | 179,710 | 151,073,716 |
| 2024-10-25 | 7.6 | 8.29 | 7.52 | 8.09 | +5.75% | 175,499 | 140,498,028 |
| 2024-10-24 | 7.2 | 7.88 | 7.13 | 7.65 | +5.96% | 151,968 | 114,516,804 |
| 2024-10-23 | 7.52 | 7.52 | 7.2 | 7.22 | -4.24% | 114,298 | 83,819,710 |
| 2024-10-22 | 7.36 | 7.59 | 7.21 | 7.54 | +1.48% | 120,459 | 89,885,866 |
| 2024-10-21 | 7.2 | 7.88 | 7.1 | 7.43 | +2.48% | 172,863 | 128,979,109 |
| 2024-10-18 | 7.15 | 7.34 | 7.03 | 7.25 | +1.26% | 156,410 | 112,985,348 |
| 2024-10-17 | 7.17 | 7.35 | 6.96 | 7.16 | -1.92% | 145,598 | 103,735,584 |
| 2024-10-16 | 7.05 | 7.65 | 6.93 | 7.3 | +3.55% | 273,638 | 200,519,697 |
| 2024-10-15 | 6.41 | 7.05 | 6.27 | 7.05 | +9.98% | 153,343 | 104,626,177 |
| 2024-10-14 | 6.16 | 6.59 | 6.12 | 6.41 | +3.55% | 63,107 | 39,983,513 |
| 2024-10-11 | 6.4 | 6.57 | 6.07 | 6.19 | -3.28% | 77,629 | 48,918,804 |
| 2024-10-10 | 6.07 | 6.6 | 6.07 | 6.4 | +6.14% | 105,255 | 67,221,036 |
| 2024-10-09 | 6.59 | 6.61 | 5.99 | 6.03 | -9.32% | 96,329 | 59,990,027 |
| 2024-10-08 | 7.08 | 7.08 | 6.25 | 6.65 | +3.26% | 155,454 | 103,814,838 |
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：