股票概览
7.7
-1.66%
-0.13
7.76
开盘价
7.83
最高价
7.62
最低价
301,036
成交量
数据更新至: 2024-10-31
技术指标
7.69
MA5 (5日均线)
7.47
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 | 7.76 | 7.83 | 7.62 | 7.7 | -1.66% | 301,036 | 231,381,167 |
| 2024-10-30 | 7.7 | 8.08 | 7.66 | 7.83 | +1.16% | 323,788 | 255,309,281 |
| 2024-10-29 | 7.71 | 7.95 | 7.59 | 7.74 | +0.52% | 270,438 | 209,493,355 |
| 2024-10-28 | 7.45 | 7.72 | 7.45 | 7.7 | +3.22% | 260,311 | 198,791,414 |
| 2024-10-25 | 7.32 | 7.59 | 7.32 | 7.46 | +1.22% | 258,825 | 193,475,451 |
| 2024-10-24 | 7.31 | 7.44 | 7.26 | 7.37 | +1.38% | 227,850 | 167,528,760 |
| 2024-10-23 | 7.51 | 7.51 | 7.24 | 7.27 | -2.81% | 340,738 | 250,019,021 |
| 2024-10-22 | 7.04 | 7.49 | 7.01 | 7.48 | +6.1% | 365,261 | 267,222,696 |
| 2024-10-21 | 7.15 | 7.2 | 6.97 | 7.05 | 0% | 250,904 | 177,490,926 |
| 2024-10-18 | 6.89 | 7.18 | 6.84 | 7.05 | +2.17% | 304,696 | 215,450,201 |
| 2024-10-17 | 6.86 | 7 | 6.83 | 6.9 | +1.62% | 205,980 | 142,511,632 |
| 2024-10-16 | 6.77 | 6.9 | 6.66 | 6.79 | -0.29% | 141,706 | 96,403,964 |
| 2024-10-15 | 6.81 | 7.06 | 6.79 | 6.81 | -1.3% | 235,568 | 163,381,768 |
| 2024-10-14 | 6.83 | 6.9 | 6.63 | 6.9 | +1.17% | 266,455 | 180,892,582 |
| 2024-10-11 | 6.88 | 7.11 | 6.74 | 6.82 | +1.34% | 369,955 | 256,051,756 |
| 2024-10-10 | 6.61 | 6.95 | 6.6 | 6.73 | +2.28% | 277,717 | 188,271,941 |
| 2024-10-09 | 7.1 | 7.1 | 6.56 | 6.58 | -9.12% | 375,550 | 254,563,044 |
| 2024-10-08 | 7.81 | 7.81 | 6.91 | 7.24 | +1.97% | 488,459 | 357,430,910 |
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：