股票概览
7.38
+0.41%
+0.03
7.35
开盘价
7.45
最高价
7.31
最低价
228,986
成交量
数据更新至: 2024-10-31
技术指标
7.51
MA5 (5日均线)
7.46
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 | 7.35 | 7.45 | 7.31 | 7.38 | +0.41% | 228,986 | 168,917,242 |
| 2024-10-30 | 7.46 | 7.51 | 7.29 | 7.35 | -1.47% | 261,080 | 192,352,748 |
| 2024-10-29 | 7.72 | 7.76 | 7.44 | 7.46 | -3.24% | 296,608 | 223,732,949 |
| 2024-10-28 | 7.64 | 7.72 | 7.31 | 7.71 | +0.92% | 316,024 | 239,820,517 |
| 2024-10-25 | 7.57 | 7.73 | 7.49 | 7.64 | +1.19% | 381,519 | 290,472,859 |
| 2024-10-24 | 7.5 | 7.61 | 7.47 | 7.55 | 0% | 186,641 | 140,840,098 |
| 2024-10-23 | 7.49 | 7.63 | 7.43 | 7.55 | +0.8% | 266,988 | 200,855,253 |
| 2024-10-22 | 7.3 | 7.6 | 7.23 | 7.49 | +2.6% | 447,237 | 334,860,916 |
| 2024-10-21 | 7.26 | 7.32 | 7.13 | 7.3 | +1.39% | 443,904 | 320,617,232 |
| 2024-10-18 | 7.13 | 7.33 | 6.95 | 7.2 | 0% | 534,377 | 380,389,760 |
| 2024-10-17 | 7.67 | 7.67 | 7.11 | 7.2 | -6.25% | 793,701 | 580,694,045 |
| 2024-10-16 | 7.3 | 7.8 | 7.28 | 7.68 | +5.35% | 578,038 | 439,387,663 |
| 2024-10-15 | 7.49 | 7.56 | 7.28 | 7.29 | -3.7% | 285,213 | 211,729,265 |
| 2024-10-14 | 7.36 | 7.75 | 7.36 | 7.57 | +4.27% | 412,465 | 311,434,490 |
| 2024-10-11 | 7.46 | 7.49 | 7.18 | 7.26 | -2.94% | 296,567 | 217,851,027 |
| 2024-10-10 | 7.22 | 7.84 | 7.18 | 7.48 | +4.62% | 759,656 | 570,284,998 |
| 2024-10-09 | 7.35 | 7.63 | 7.14 | 7.15 | -3.38% | 620,981 | 455,744,967 |
| 2024-10-08 | 7.93 | 7.99 | 7.23 | 7.4 | +1.93% | 1,090,008 | 826,711,299 |
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：