股票概览
7.65
+2.14%
+0.16
7.59
开盘价
7.88
最高价
7.27
最低价
396,163
成交量
数据更新至: 2024-10-31
技术指标
7.15
MA5 (5日均线)
6.79
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 | 7.59 | 7.88 | 7.27 | 7.65 | +2.14% | 396,163 | 301,607,321 |
| 2024-10-30 | 7.49 | 7.49 | 7.39 | 7.49 | +9.99% | 160,439 | 120,148,115 |
| 2024-10-29 | 7.17 | 7.32 | 6.78 | 6.81 | -3.4% | 117,419 | 82,032,260 |
| 2024-10-28 | 6.78 | 7.11 | 6.78 | 7.05 | +4.14% | 86,639 | 60,400,999 |
| 2024-10-25 | 6.62 | 6.8 | 6.6 | 6.77 | +3.2% | 87,122 | 58,401,991 |
| 2024-10-24 | 6.49 | 6.69 | 6.48 | 6.56 | +0.46% | 49,297 | 32,487,446 |
| 2024-10-23 | 6.43 | 6.58 | 6.41 | 6.53 | +1.56% | 62,624 | 40,739,891 |
| 2024-10-22 | 6.38 | 6.55 | 6.36 | 6.43 | +0.78% | 64,331 | 41,563,650 |
| 2024-10-21 | 6.24 | 6.42 | 6.24 | 6.38 | +1.92% | 74,541 | 47,271,745 |
| 2024-10-18 | 6.23 | 6.36 | 6.11 | 6.26 | +1.62% | 74,739 | 46,815,477 |
| 2024-10-17 | 6.22 | 6.33 | 6.1 | 6.16 | -0.32% | 61,024 | 37,857,346 |
| 2024-10-16 | 6.03 | 6.38 | 5.93 | 6.18 | -1.44% | 82,277 | 50,471,139 |
| 2024-10-15 | 6.05 | 6.46 | 5.92 | 6.27 | +3.64% | 117,070 | 72,877,626 |
| 2024-10-14 | 5.95 | 6.09 | 5.94 | 6.05 | +1.68% | 51,529 | 31,006,648 |
| 2024-10-11 | 6.19 | 6.21 | 5.88 | 5.95 | -4.65% | 58,691 | 35,360,346 |
| 2024-10-10 | 6.11 | 6.42 | 6.09 | 6.24 | +1.96% | 73,312 | 45,953,129 |
| 2024-10-09 | 6.67 | 6.7 | 6.07 | 6.12 | -9.2% | 116,410 | 73,315,985 |
| 2024-10-08 | 7 | 7.15 | 6.4 | 6.74 | +3.69% | 163,695 | 111,199,790 |
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：