股票概览
7.72
-0.26%
-0.02
7.72
开盘价
7.78
最高价
7.61
最低价
313,983
成交量
数据更新至: 2024-10-31
技术指标
8.16
MA5 (5日均线)
8.25
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 | 7.72 | 7.78 | 7.61 | 7.72 | -0.26% | 313,983 | 241,547,929 |
| 2024-10-30 | 8.18 | 8.2 | 7.7 | 7.74 | -7.31% | 618,474 | 486,359,897 |
| 2024-10-29 | 8.7 | 8.72 | 8.32 | 8.35 | -2.79% | 373,850 | 318,228,804 |
| 2024-10-28 | 8.38 | 8.59 | 8.36 | 8.59 | +2.02% | 375,266 | 318,575,955 |
| 2024-10-25 | 8.23 | 8.42 | 8.23 | 8.42 | +2.06% | 300,071 | 250,965,205 |
| 2024-10-24 | 8.26 | 8.29 | 8.18 | 8.25 | -0.96% | 184,326 | 151,711,705 |
| 2024-10-23 | 8.54 | 8.54 | 8.26 | 8.33 | -1.88% | 362,938 | 304,112,067 |
| 2024-10-22 | 8.29 | 8.67 | 8.28 | 8.49 | +2.04% | 477,676 | 404,619,685 |
| 2024-10-21 | 8.29 | 8.43 | 8.24 | 8.32 | +0.6% | 308,596 | 257,336,197 |
| 2024-10-18 | 8.1 | 8.38 | 8.05 | 8.27 | +1.1% | 269,520 | 222,220,105 |
| 2024-10-17 | 8.3 | 8.48 | 8.17 | 8.18 | -1.45% | 263,731 | 218,747,178 |
| 2024-10-16 | 8.18 | 8.41 | 8.12 | 8.3 | +0.24% | 186,128 | 154,713,172 |
| 2024-10-15 | 8.3 | 8.52 | 8.24 | 8.28 | -0.84% | 278,450 | 233,650,128 |
| 2024-10-14 | 8.18 | 8.4 | 8.04 | 8.35 | +2.08% | 277,122 | 228,619,688 |
| 2024-10-11 | 8.46 | 8.55 | 8.06 | 8.18 | -3.2% | 325,782 | 269,359,727 |
| 2024-10-10 | 8.24 | 8.7 | 8.24 | 8.45 | +2.92% | 444,717 | 377,992,286 |
| 2024-10-09 | 8.87 | 8.87 | 8.21 | 8.21 | -9.68% | 555,264 | 469,394,156 |
| 2024-10-08 | 9.82 | 9.82 | 8.66 | 9.09 | +1% | 828,379 | 755,704,389 |
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：