股票概览
7.93
+0.13%
+0.01
7.95
开盘价
8.03
最高价
7.88
最低价
74,247
成交量
数据更新至: 2024-10-31
技术指标
7.93
MA5 (5日均线)
7.75
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 | 7.95 | 8.03 | 7.88 | 7.93 | +0.13% | 74,247 | 59,040,869 |
| 2024-10-30 | 8 | 8.16 | 7.83 | 7.92 | -1.12% | 84,342 | 67,328,492 |
| 2024-10-29 | 8.18 | 8.43 | 7.98 | 8.01 | +0.13% | 146,148 | 119,190,463 |
| 2024-10-28 | 7.79 | 8 | 7.78 | 8 | +2.83% | 84,722 | 67,182,529 |
| 2024-10-25 | 7.69 | 7.78 | 7.66 | 7.78 | +0.91% | 74,443 | 57,591,763 |
| 2024-10-24 | 7.63 | 7.79 | 7.61 | 7.71 | +0.92% | 79,671 | 61,584,933 |
| 2024-10-23 | 7.61 | 7.69 | 7.55 | 7.64 | +0.53% | 69,293 | 52,902,738 |
| 2024-10-22 | 7.48 | 7.67 | 7.45 | 7.6 | +1.88% | 72,469 | 54,860,461 |
| 2024-10-21 | 7.49 | 7.54 | 7.38 | 7.46 | +0.54% | 78,926 | 58,775,451 |
| 2024-10-18 | 7.26 | 7.52 | 7.22 | 7.42 | +2.06% | 69,068 | 50,904,830 |
| 2024-10-17 | 7.34 | 7.39 | 7.26 | 7.27 | -0.55% | 37,742 | 27,663,523 |
| 2024-10-16 | 7.26 | 7.38 | 7.2 | 7.31 | -0.27% | 42,580 | 31,120,721 |
| 2024-10-15 | 7.4 | 7.5 | 7.33 | 7.33 | -1.61% | 46,490 | 34,467,783 |
| 2024-10-14 | 7.4 | 7.47 | 7.22 | 7.45 | +1.22% | 60,035 | 44,315,008 |
| 2024-10-11 | 7.63 | 7.66 | 7.3 | 7.36 | -3.41% | 71,085 | 52,852,526 |
| 2024-10-10 | 7.68 | 7.87 | 7.58 | 7.62 | +0.4% | 79,424 | 61,234,557 |
| 2024-10-09 | 8.2 | 8.3 | 7.55 | 7.59 | -7.21% | 160,699 | 126,036,583 |
| 2024-10-08 | 8.36 | 8.36 | 7.74 | 8.18 | +7.63% | 201,861 | 163,583,528 |
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：