股票概览
7.75
+0.52%
+0.04
7.73
开盘价
7.8
最高价
7.62
最低价
483,561
成交量
数据更新至: 2024-10-31
技术指标
7.80
MA5 (5日均线)
7.88
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 | 7.73 | 7.8 | 7.62 | 7.75 | +0.52% | 483,561 | 373,438,154 |
| 2024-10-30 | 7.84 | 7.92 | 7.63 | 7.71 | -1.91% | 673,385 | 521,352,002 |
| 2024-10-29 | 7.84 | 7.96 | 7.84 | 7.86 | +0.26% | 420,910 | 332,118,752 |
| 2024-10-28 | 7.85 | 7.86 | 7.76 | 7.84 | -0.25% | 320,312 | 250,374,703 |
| 2024-10-25 | 7.93 | 7.95 | 7.85 | 7.86 | -0.88% | 307,301 | 242,334,086 |
| 2024-10-24 | 7.91 | 7.98 | 7.88 | 7.93 | 0% | 276,066 | 219,046,452 |
| 2024-10-23 | 7.94 | 8 | 7.92 | 7.93 | -0.13% | 375,724 | 298,668,969 |
| 2024-10-22 | 7.9 | 8 | 7.89 | 7.94 | 0% | 474,534 | 376,392,141 |
| 2024-10-21 | 8.04 | 8.05 | 7.87 | 7.94 | -1.37% | 664,934 | 526,600,834 |
| 2024-10-18 | 8 | 8.14 | 7.83 | 8.05 | +0.75% | 766,556 | 612,324,374 |
| 2024-10-17 | 8.05 | 8.25 | 7.99 | 7.99 | -0.87% | 687,807 | 557,309,224 |
| 2024-10-16 | 7.75 | 8.08 | 7.75 | 8.06 | +3.2% | 904,829 | 722,812,254 |
| 2024-10-15 | 7.87 | 8 | 7.77 | 7.81 | -1.01% | 686,078 | 541,876,495 |
| 2024-10-14 | 7.75 | 8.02 | 7.73 | 7.89 | +3.14% | 1,099,255 | 864,743,098 |
| 2024-10-11 | 7.86 | 7.9 | 7.57 | 7.65 | -2.55% | 895,094 | 692,184,967 |
| 2024-10-10 | 7.64 | 7.98 | 7.64 | 7.85 | +3.97% | 963,236 | 753,353,453 |
| 2024-10-09 | 8.12 | 8.15 | 7.48 | 7.55 | -8.37% | 1,263,344 | 986,489,432 |
| 2024-10-08 | 8.58 | 8.66 | 7.97 | 8.24 | +4.44% | 1,626,133 | 1,352,930,975 |
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：