股票概览
7.44
+2.48%
+0.18
7.3
开盘价
7.74
最高价
7.2
最低价
479,238
成交量
数据更新至: 2024-10-31
技术指标
7.05
MA5 (5日均线)
6.76
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 | 7.3 | 7.74 | 7.2 | 7.44 | +2.48% | 479,238 | 359,002,343 |
| 2024-10-30 | 6.92 | 7.37 | 6.91 | 7.26 | +4.76% | 301,824 | 217,388,583 |
| 2024-10-29 | 7.24 | 7.28 | 6.91 | 6.93 | -2.53% | 404,569 | 286,201,343 |
| 2024-10-28 | 6.53 | 7.17 | 6.53 | 7.11 | +9.05% | 657,412 | 460,388,502 |
| 2024-10-25 | 6.25 | 6.78 | 6.24 | 6.52 | +2.19% | 367,831 | 241,448,907 |
| 2024-10-24 | 6.59 | 6.59 | 6.35 | 6.38 | -3.92% | 161,956 | 104,309,432 |
| 2024-10-23 | 6.6 | 6.7 | 6.48 | 6.64 | +0.91% | 219,743 | 145,122,485 |
| 2024-10-22 | 6.49 | 6.7 | 6.34 | 6.58 | +1.86% | 186,834 | 121,594,989 |
| 2024-10-21 | 6.26 | 6.56 | 6.25 | 6.46 | +3.69% | 227,016 | 145,233,329 |
| 2024-10-18 | 6.15 | 6.27 | 6.07 | 6.23 | +1.47% | 124,639 | 77,170,194 |
| 2024-10-17 | 6.43 | 6.5 | 6.14 | 6.14 | -4.51% | 163,044 | 102,408,461 |
| 2024-10-16 | 6.42 | 6.48 | 6.32 | 6.43 | -1.08% | 107,929 | 69,069,417 |
| 2024-10-15 | 6.65 | 6.74 | 6.47 | 6.5 | -3.42% | 140,299 | 92,683,759 |
| 2024-10-14 | 6.32 | 6.88 | 6.28 | 6.73 | +6.32% | 245,459 | 162,205,895 |
| 2024-10-11 | 6.81 | 6.85 | 6.25 | 6.33 | -5.94% | 152,257 | 98,782,849 |
| 2024-10-10 | 6.78 | 6.98 | 6.68 | 6.73 | -0.59% | 136,284 | 92,817,236 |
| 2024-10-09 | 7.16 | 7.47 | 6.74 | 6.77 | -8.64% | 247,472 | 175,718,399 |
| 2024-10-08 | 7.62 | 7.62 | 6.66 | 7.41 | +6.93% | 435,675 | 315,279,719 |
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：