股票概览
7.72
+0.78%
+0.06
7.66
开盘价
7.8
最高价
7.65
最低价
78,291
成交量
数据更新至: 2024-10-31
技术指标
7.77
MA5 (5日均线)
7.70
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 | 7.66 | 7.8 | 7.65 | 7.72 | +0.78% | 78,291 | 60,377,402 |
| 2024-10-30 | 7.71 | 7.78 | 7.61 | 7.66 | -0.65% | 61,663 | 47,361,049 |
| 2024-10-29 | 7.9 | 7.95 | 7.68 | 7.71 | -2.65% | 82,658 | 64,302,633 |
| 2024-10-28 | 7.84 | 7.93 | 7.78 | 7.92 | +0.89% | 76,119 | 59,914,083 |
| 2024-10-25 | 7.7 | 7.89 | 7.69 | 7.85 | +1.95% | 71,567 | 55,938,272 |
| 2024-10-24 | 7.81 | 7.81 | 7.64 | 7.7 | -1.66% | 62,963 | 48,416,187 |
| 2024-10-23 | 7.63 | 7.98 | 7.59 | 7.83 | +2.76% | 133,534 | 104,081,980 |
| 2024-10-22 | 7.45 | 7.62 | 7.43 | 7.62 | +2.28% | 67,618 | 51,095,316 |
| 2024-10-21 | 7.55 | 7.66 | 7.42 | 7.45 | -1.46% | 104,056 | 78,125,912 |
| 2024-10-18 | 7.42 | 7.68 | 7.34 | 7.56 | +1.89% | 73,848 | 55,302,390 |
| 2024-10-17 | 7.63 | 7.65 | 7.42 | 7.42 | -2.37% | 57,299 | 43,008,855 |
| 2024-10-16 | 7.48 | 7.67 | 7.48 | 7.6 | +1.33% | 47,171 | 35,755,545 |
| 2024-10-15 | 7.78 | 7.78 | 7.5 | 7.5 | -3.35% | 72,561 | 55,369,652 |
| 2024-10-14 | 7.72 | 7.8 | 7.62 | 7.76 | +1.17% | 71,841 | 55,387,058 |
| 2024-10-11 | 7.87 | 7.87 | 7.61 | 7.67 | -2.29% | 77,426 | 59,925,597 |
| 2024-10-10 | 7.7 | 8.02 | 7.7 | 7.85 | +2.21% | 100,566 | 79,340,006 |
| 2024-10-09 | 8.43 | 8.43 | 7.68 | 7.68 | -9.54% | 181,849 | 144,547,085 |
| 2024-10-08 | 8.97 | 8.97 | 8.18 | 8.49 | +4.17% | 215,691 | 184,428,749 |
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：