股票概览
7.45
+1.5%
+0.11
7.4
开盘价
7.52
最高价
7.26
最低价
169,542
成交量
数据更新至: 2024-10-31
技术指标
7.35
MA5 (5日均线)
7.23
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 | 7.4 | 7.52 | 7.26 | 7.45 | +1.5% | 169,542 | 125,610,842 |
| 2024-10-30 | 7.24 | 7.37 | 7.2 | 7.34 | +1.1% | 130,307 | 94,867,311 |
| 2024-10-29 | 7.5 | 7.61 | 7.23 | 7.26 | -2.94% | 182,437 | 134,338,559 |
| 2024-10-28 | 7.27 | 7.52 | 7.25 | 7.48 | +3.31% | 180,637 | 134,053,505 |
| 2024-10-25 | 7.07 | 7.28 | 7.07 | 7.24 | +2.26% | 175,665 | 126,630,595 |
| 2024-10-24 | 7.07 | 7.1 | 6.93 | 7.08 | -0.28% | 115,832 | 81,419,090 |
| 2024-10-23 | 7.18 | 7.19 | 7.08 | 7.1 | -1.25% | 143,951 | 102,699,704 |
| 2024-10-22 | 7.06 | 7.32 | 7.05 | 7.19 | +1.7% | 191,612 | 137,423,318 |
| 2024-10-21 | 7.05 | 7.14 | 7 | 7.07 | +0.28% | 148,888 | 105,347,991 |
| 2024-10-18 | 6.88 | 7.19 | 6.81 | 7.05 | +2.77% | 167,495 | 116,787,672 |
| 2024-10-17 | 6.98 | 7.07 | 6.86 | 6.86 | -1.58% | 109,785 | 76,443,579 |
| 2024-10-16 | 6.86 | 7.08 | 6.8 | 6.97 | +1.16% | 101,847 | 70,892,549 |
| 2024-10-15 | 6.95 | 7.11 | 6.88 | 6.89 | -1.57% | 124,536 | 87,012,603 |
| 2024-10-14 | 6.9 | 7.04 | 6.79 | 7 | +1.45% | 149,497 | 103,616,573 |
| 2024-10-11 | 7.13 | 7.14 | 6.82 | 6.9 | -2.95% | 167,222 | 116,396,064 |
| 2024-10-10 | 7.23 | 7.4 | 7.03 | 7.11 | -0.14% | 205,303 | 147,784,182 |
| 2024-10-09 | 7.7 | 7.7 | 7.07 | 7.12 | -9.41% | 309,013 | 227,659,554 |
| 2024-10-08 | 8.2 | 8.2 | 7.48 | 7.86 | +5.22% | 377,737 | 295,624,298 |
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：