股票概览
7.93
+0.13%
+0.01
7.98
开盘价
8.05
最高价
7.91
最低价
944,011
成交量
数据更新至: 2024-10-31
技术指标
8.00
MA5 (5日均线)
8.09
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 | 7.98 | 8.05 | 7.91 | 7.93 | +0.13% | 944,011 | 752,491,492 |
| 2024-10-30 | 7.98 | 8.02 | 7.83 | 7.92 | -1.12% | 1,388,661 | 1,095,888,579 |
| 2024-10-29 | 8 | 8.06 | 7.97 | 8.01 | 0% | 732,602 | 586,926,489 |
| 2024-10-28 | 8.1 | 8.1 | 7.96 | 8.01 | -1.23% | 988,871 | 790,224,202 |
| 2024-10-25 | 8.14 | 8.15 | 8.04 | 8.11 | -0.61% | 953,115 | 771,679,011 |
| 2024-10-24 | 8.13 | 8.18 | 8.08 | 8.16 | +0.25% | 657,200 | 535,383,263 |
| 2024-10-23 | 8.14 | 8.17 | 8.1 | 8.14 | 0% | 686,070 | 557,875,656 |
| 2024-10-22 | 8.15 | 8.2 | 8.1 | 8.14 | -0.12% | 736,400 | 599,606,780 |
| 2024-10-21 | 8.26 | 8.29 | 8.08 | 8.15 | -1.93% | 1,693,103 | 1,377,326,752 |
| 2024-10-18 | 8.26 | 8.36 | 8.13 | 8.31 | +0.36% | 1,270,776 | 1,049,433,899 |
| 2024-10-17 | 8.32 | 8.46 | 8.28 | 8.28 | -0.96% | 1,099,474 | 917,285,078 |
| 2024-10-16 | 8.16 | 8.38 | 8.12 | 8.36 | +1.7% | 1,335,417 | 1,110,101,070 |
| 2024-10-15 | 8.51 | 8.51 | 8.2 | 8.22 | -3.86% | 2,219,885 | 1,851,049,407 |
| 2024-10-14 | 8.25 | 8.63 | 8.25 | 8.55 | +4.78% | 2,778,906 | 2,356,685,151 |
| 2024-10-11 | 8.1 | 8.28 | 8.01 | 8.16 | +0.74% | 1,908,558 | 1,559,281,292 |
| 2024-10-10 | 7.85 | 8.28 | 7.85 | 8.1 | +3.32% | 2,818,938 | 2,280,015,449 |
| 2024-10-09 | 7.91 | 8.04 | 7.78 | 7.84 | -2.12% | 3,098,749 | 2,453,037,491 |
| 2024-10-08 | 8.35 | 8.66 | 7.73 | 8.01 | +1.01% | 5,052,897 | 4,093,570,427 |
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：