股票概览
7.7
-1.91%
-0.15
7.8
开盘价
7.82
最高价
7.67
最低价
98,580
成交量
数据更新至: 2024-10-31
技术指标
8.02
MA5 (5日均线)
7.78
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 | 7.8 | 7.82 | 7.67 | 7.7 | -1.91% | 98,580 | 76,292,866 |
| 2024-10-30 | 7.76 | 7.96 | 7.64 | 7.85 | -3.68% | 146,872 | 114,618,299 |
| 2024-10-29 | 9.1 | 9.1 | 8.14 | 8.15 | -2.86% | 230,698 | 197,132,699 |
| 2024-10-28 | 8 | 8.4 | 7.93 | 8.39 | +4.88% | 155,240 | 126,901,156 |
| 2024-10-25 | 7.73 | 8.05 | 7.69 | 8 | +3.09% | 134,040 | 106,021,692 |
| 2024-10-24 | 7.6 | 7.89 | 7.51 | 7.76 | +1.97% | 103,963 | 80,611,705 |
| 2024-10-23 | 7.8 | 7.81 | 7.49 | 7.61 | +0.53% | 118,190 | 90,682,101 |
| 2024-10-22 | 7.37 | 7.75 | 7.36 | 7.57 | +2.71% | 88,157 | 66,697,993 |
| 2024-10-21 | 7.35 | 7.46 | 7.29 | 7.37 | 0% | 57,955 | 42,685,905 |
| 2024-10-18 | 7.22 | 7.44 | 7.18 | 7.37 | +2.22% | 72,074 | 52,995,430 |
| 2024-10-17 | 7.23 | 7.39 | 7.21 | 7.21 | -0.14% | 53,505 | 38,985,437 |
| 2024-10-16 | 7.12 | 7.3 | 7.1 | 7.22 | +0.7% | 49,110 | 35,437,981 |
| 2024-10-15 | 7.35 | 7.38 | 7.17 | 7.17 | -2.85% | 56,150 | 40,862,977 |
| 2024-10-14 | 7.2 | 7.41 | 7.1 | 7.38 | -1.6% | 99,334 | 72,438,469 |
| 2024-10-11 | 7.5 | 7.99 | 7.31 | 7.5 | +0.13% | 124,613 | 94,808,636 |
| 2024-10-10 | 7.52 | 7.68 | 7.33 | 7.49 | +0.54% | 75,085 | 56,644,091 |
| 2024-10-09 | 7.95 | 7.96 | 7.41 | 7.45 | -9.48% | 123,360 | 94,904,779 |
| 2024-10-08 | 8.81 | 8.81 | 7.85 | 8.23 | +2.62% | 163,680 | 134,941,214 |
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：