股票概览
7.73
+1.18%
+0.09
7.58
开盘价
7.84
最高价
7.58
最低价
101,637
成交量
数据更新至: 2024-10-31
技术指标
7.83
MA5 (5日均线)
7.96
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 | 7.58 | 7.84 | 7.58 | 7.73 | +1.18% | 101,637 | 78,428,415 |
| 2024-10-30 | 7.58 | 7.74 | 7.56 | 7.64 | +0.26% | 76,475 | 58,518,856 |
| 2024-10-29 | 7.94 | 7.97 | 7.61 | 7.62 | -4.75% | 151,978 | 117,818,362 |
| 2024-10-28 | 8.16 | 8.19 | 7.81 | 8 | -2.08% | 214,928 | 171,228,378 |
| 2024-10-25 | 8.17 | 8.37 | 8.1 | 8.17 | -1.09% | 71,712 | 58,915,846 |
| 2024-10-24 | 8.12 | 8.3 | 8.09 | 8.26 | +0.85% | 63,513 | 51,989,981 |
| 2024-10-23 | 8.1 | 8.28 | 8.04 | 8.19 | +0.61% | 71,354 | 58,138,047 |
| 2024-10-22 | 7.87 | 8.25 | 7.87 | 8.14 | +2.78% | 99,125 | 80,316,929 |
| 2024-10-21 | 7.91 | 8.01 | 7.8 | 7.92 | +0.13% | 97,077 | 76,789,471 |
| 2024-10-18 | 7.86 | 8.05 | 7.78 | 7.91 | +0.25% | 95,034 | 75,217,833 |
| 2024-10-17 | 7.96 | 8.22 | 7.7 | 7.89 | +1.15% | 116,233 | 92,373,705 |
| 2024-10-16 | 7.49 | 8.04 | 7.45 | 7.8 | +3.31% | 99,970 | 78,080,969 |
| 2024-10-15 | 7.71 | 7.88 | 7.55 | 7.55 | -2.83% | 74,003 | 57,187,017 |
| 2024-10-14 | 7.4 | 7.82 | 7.3 | 7.77 | +5.57% | 120,590 | 91,681,295 |
| 2024-10-11 | 7.67 | 7.71 | 7.29 | 7.36 | -3.79% | 90,937 | 68,279,592 |
| 2024-10-10 | 7.58 | 7.85 | 7.52 | 7.65 | +0.26% | 104,392 | 80,055,991 |
| 2024-10-09 | 8.1 | 8.1 | 7.52 | 7.63 | -8.18% | 146,648 | 114,336,708 |
| 2024-10-08 | 8.8 | 8.8 | 7.91 | 8.31 | +3.88% | 214,160 | 177,434,264 |
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：