股票概览
7.95
-0.25%
-0.02
7.91
开盘价
8.03
最高价
7.91
最低价
180,799
成交量
数据更新至: 2024-10-31
技术指标
7.95
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 | 7.91 | 8.03 | 7.91 | 7.95 | -0.25% | 180,799 | 144,003,565 |
| 2024-10-30 | 7.97 | 7.99 | 7.87 | 7.97 | -0.25% | 156,205 | 123,811,269 |
| 2024-10-29 | 8.06 | 8.17 | 7.95 | 7.99 | -0.62% | 266,097 | 213,799,882 |
| 2024-10-28 | 7.78 | 8.04 | 7.75 | 8.04 | +2.81% | 231,523 | 184,003,937 |
| 2024-10-25 | 7.74 | 7.85 | 7.72 | 7.82 | +1.3% | 158,587 | 123,553,814 |
| 2024-10-24 | 7.7 | 7.74 | 7.64 | 7.72 | -0.52% | 133,455 | 102,566,027 |
| 2024-10-23 | 7.67 | 7.83 | 7.64 | 7.76 | +1.44% | 200,806 | 155,517,354 |
| 2024-10-22 | 7.6 | 7.65 | 7.55 | 7.65 | +0.53% | 151,599 | 115,406,287 |
| 2024-10-21 | 7.66 | 7.71 | 7.58 | 7.61 | -0.26% | 196,169 | 149,853,502 |
| 2024-10-18 | 7.47 | 7.75 | 7.45 | 7.63 | +1.87% | 195,186 | 148,208,232 |
| 2024-10-17 | 7.64 | 7.68 | 7.48 | 7.49 | -2.09% | 140,381 | 106,426,813 |
| 2024-10-16 | 7.57 | 7.7 | 7.52 | 7.65 | +0.53% | 144,327 | 109,828,986 |
| 2024-10-15 | 7.8 | 7.8 | 7.61 | 7.61 | -2.44% | 150,197 | 115,660,206 |
| 2024-10-14 | 7.7 | 7.82 | 7.64 | 7.8 | +1.43% | 156,968 | 121,464,778 |
| 2024-10-11 | 7.87 | 7.95 | 7.61 | 7.69 | -2.78% | 203,677 | 158,264,749 |
| 2024-10-10 | 7.71 | 8.2 | 7.62 | 7.91 | +3.67% | 330,831 | 261,533,030 |
| 2024-10-09 | 8.17 | 8.18 | 7.63 | 7.63 | -8.73% | 406,389 | 320,718,309 |
| 2024-10-08 | 8.98 | 8.98 | 8.04 | 8.36 | +2.33% | 646,346 | 547,439,842 |
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：