股票概览
7.68
0%
0
7.62
开盘价
7.74
最高价
7.56
最低价
51,396
成交量
数据更新至: 2024-10-31
技术指标
7.87
MA5 (5日均线)
7.78
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 | 7.62 | 7.74 | 7.56 | 7.68 | 0% | 51,396 | 39,430,747 |
| 2024-10-30 | 7.7 | 7.8 | 7.61 | 7.68 | -2.54% | 74,193 | 56,994,436 |
| 2024-10-29 | 8.29 | 8.34 | 7.88 | 7.88 | -3.67% | 73,375 | 58,911,254 |
| 2024-10-28 | 7.92 | 8.23 | 7.92 | 8.18 | +2.89% | 89,032 | 72,223,074 |
| 2024-10-25 | 7.85 | 8.04 | 7.82 | 7.95 | +1.27% | 67,432 | 53,453,317 |
| 2024-10-24 | 7.85 | 7.97 | 7.73 | 7.85 | -0.25% | 56,696 | 44,475,242 |
| 2024-10-23 | 7.86 | 8.02 | 7.63 | 7.87 | +0.9% | 138,335 | 108,584,784 |
| 2024-10-22 | 7.37 | 8.03 | 7.35 | 7.8 | +5.41% | 165,420 | 128,475,142 |
| 2024-10-21 | 7.48 | 7.51 | 7.35 | 7.4 | -1.07% | 81,173 | 60,048,397 |
| 2024-10-18 | 7.35 | 7.58 | 7.25 | 7.48 | +1.49% | 103,701 | 76,584,251 |
| 2024-10-17 | 7.6 | 7.63 | 7.35 | 7.37 | -2.64% | 57,141 | 42,739,648 |
| 2024-10-16 | 7.5 | 7.6 | 7.45 | 7.57 | 0% | 50,369 | 37,895,816 |
| 2024-10-15 | 7.8 | 7.81 | 7.57 | 7.57 | -3.57% | 75,986 | 58,386,413 |
| 2024-10-14 | 7.54 | 7.95 | 7.54 | 7.85 | +4.11% | 113,915 | 88,647,293 |
| 2024-10-11 | 7.6 | 7.77 | 7.45 | 7.54 | -2.08% | 83,071 | 62,789,557 |
| 2024-10-10 | 7.68 | 7.9 | 7.68 | 7.7 | +0.26% | 98,737 | 76,935,847 |
| 2024-10-09 | 8.3 | 8.32 | 7.68 | 7.68 | -9.96% | 199,911 | 157,967,319 |
| 2024-10-08 | 8.84 | 8.84 | 8.08 | 8.53 | +6.09% | 232,228 | 197,236,779 |
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：