股票概览
7.46
+3.9%
+0.28
7.11
开盘价
7.79
最高价
7.01
最低价
556,003
成交量
数据更新至: 2024-10-31
技术指标
7.13
MA5 (5日均线)
6.84
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 | 7.11 | 7.79 | 7.01 | 7.46 | +3.9% | 556,003 | 408,233,190 |
| 2024-10-30 | 7.07 | 7.35 | 6.99 | 7.18 | +0.56% | 427,761 | 307,086,898 |
| 2024-10-29 | 6.98 | 7.3 | 6.88 | 7.14 | +0.56% | 601,618 | 426,607,437 |
| 2024-10-28 | 6.7 | 7.15 | 6.7 | 7.1 | +5.03% | 460,356 | 325,307,314 |
| 2024-10-25 | 6.55 | 6.82 | 6.55 | 6.76 | +3.05% | 269,937 | 181,580,162 |
| 2024-10-24 | 6.73 | 6.77 | 6.53 | 6.56 | -3.1% | 191,168 | 126,806,603 |
| 2024-10-23 | 6.66 | 6.82 | 6.53 | 6.77 | +0.3% | 339,179 | 226,048,255 |
| 2024-10-22 | 6.41 | 7.01 | 6.41 | 6.75 | +5.3% | 457,561 | 306,997,178 |
| 2024-10-21 | 6.28 | 6.51 | 6.24 | 6.41 | +2.23% | 195,077 | 124,573,387 |
| 2024-10-18 | 6.15 | 6.32 | 6.09 | 6.27 | +1.13% | 172,385 | 106,850,795 |
| 2024-10-17 | 6.17 | 6.42 | 6.12 | 6.2 | +0.32% | 175,612 | 109,701,219 |
| 2024-10-16 | 6.12 | 6.27 | 6.11 | 6.18 | 0% | 83,017 | 51,402,093 |
| 2024-10-15 | 6.21 | 6.3 | 6.15 | 6.18 | -1.12% | 103,516 | 64,443,581 |
| 2024-10-14 | 6.08 | 6.26 | 6.04 | 6.25 | +2.63% | 124,438 | 76,992,593 |
| 2024-10-11 | 6.32 | 6.37 | 5.99 | 6.09 | -4.4% | 166,408 | 102,648,535 |
| 2024-10-10 | 6.27 | 6.53 | 6.27 | 6.37 | +1.27% | 186,600 | 119,847,090 |
| 2024-10-09 | 6.63 | 6.64 | 6.26 | 6.29 | -6.95% | 319,536 | 205,601,639 |
| 2024-10-08 | 7.25 | 7.25 | 6.48 | 6.76 | +2.58% | 461,104 | 314,239,588 |
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：