股票概览
7.45
+4.93%
+0.35
7.09
开盘价
7.55
最高价
7.03
最低价
699,759
成交量
数据更新至: 2024-10-31
技术指标
7.38
MA5 (5日均线)
7.27
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 | 7.09 | 7.55 | 7.03 | 7.45 | +4.93% | 699,759 | 512,479,498 |
| 2024-10-30 | 7.35 | 7.37 | 7.04 | 7.1 | -5.59% | 671,340 | 479,821,398 |
| 2024-10-29 | 7.8 | 7.94 | 7.4 | 7.52 | -2.72% | 726,865 | 551,561,199 |
| 2024-10-28 | 7.21 | 7.83 | 7.16 | 7.73 | +8.57% | 1,267,830 | 967,315,920 |
| 2024-10-25 | 7.25 | 7.32 | 7.08 | 7.12 | -1.39% | 361,767 | 258,655,726 |
| 2024-10-24 | 7.05 | 7.29 | 7.03 | 7.22 | +1.4% | 385,755 | 276,367,718 |
| 2024-10-23 | 7.28 | 7.29 | 7.07 | 7.12 | -1.93% | 403,596 | 287,689,012 |
| 2024-10-22 | 7.14 | 7.46 | 7.07 | 7.26 | +1.68% | 611,565 | 444,723,213 |
| 2024-10-21 | 6.98 | 7.18 | 6.98 | 7.14 | +2.15% | 544,755 | 385,994,957 |
| 2024-10-18 | 7.02 | 7.15 | 6.96 | 6.99 | -1.83% | 789,440 | 558,083,506 |
| 2024-10-17 | 6.81 | 7.22 | 6.81 | 7.12 | +6.75% | 1,143,914 | 810,645,814 |
| 2024-10-16 | 6.46 | 6.7 | 6.43 | 6.67 | +1.99% | 399,643 | 263,813,287 |
| 2024-10-15 | 6.59 | 6.92 | 6.46 | 6.54 | -1.51% | 633,981 | 422,158,279 |
| 2024-10-14 | 6.36 | 6.73 | 6.35 | 6.64 | +5.73% | 734,710 | 483,567,098 |
| 2024-10-11 | 6.34 | 6.46 | 6.18 | 6.28 | -1.72% | 520,909 | 329,458,501 |
| 2024-10-10 | 6.45 | 6.63 | 6.1 | 6.39 | -1.69% | 896,915 | 572,303,020 |
| 2024-10-09 | 6.89 | 6.89 | 6.5 | 6.5 | -9.97% | 836,534 | 555,384,768 |
| 2024-10-08 | 7.7 | 7.71 | 6.75 | 7.22 | +2.7% | 1,255,194 | 911,633,554 |
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：