股票概览
7.41
-0.8%
-0.06
7.46
开盘价
7.51
最高价
7.39
最低价
64,838
成交量
数据更新至: 2024-10-31
技术指标
7.50
MA5 (5日均线)
7.42
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 | 7.46 | 7.51 | 7.39 | 7.41 | -0.8% | 64,838 | 48,203,242 |
| 2024-10-30 | 7.38 | 7.57 | 7.38 | 7.47 | +0.13% | 62,970 | 47,096,038 |
| 2024-10-29 | 7.69 | 7.73 | 7.44 | 7.46 | -2.74% | 78,515 | 59,125,632 |
| 2024-10-28 | 7.5 | 7.68 | 7.46 | 7.67 | +2.27% | 96,210 | 73,279,255 |
| 2024-10-25 | 7.51 | 7.59 | 7.44 | 7.5 | 0% | 84,507 | 63,404,462 |
| 2024-10-24 | 7.53 | 7.62 | 7.4 | 7.5 | -0.4% | 83,164 | 62,670,901 |
| 2024-10-23 | 7.45 | 7.6 | 7.39 | 7.53 | +0.94% | 99,288 | 74,516,344 |
| 2024-10-22 | 7.2 | 7.55 | 7.2 | 7.46 | +3.18% | 108,276 | 80,106,253 |
| 2024-10-21 | 7.05 | 7.3 | 7.05 | 7.23 | +4.03% | 118,029 | 84,712,815 |
| 2024-10-18 | 6.84 | 7.03 | 6.84 | 6.95 | +0.72% | 65,852 | 45,632,704 |
| 2024-10-17 | 7.04 | 7.09 | 6.89 | 6.9 | -1.15% | 47,514 | 33,129,821 |
| 2024-10-16 | 6.93 | 7.08 | 6.91 | 6.98 | -0.57% | 48,675 | 34,088,493 |
| 2024-10-15 | 7.2 | 7.2 | 7.02 | 7.02 | -2.5% | 63,110 | 44,795,567 |
| 2024-10-14 | 6.99 | 7.22 | 6.92 | 7.2 | +3.75% | 82,237 | 58,411,361 |
| 2024-10-11 | 7.2 | 7.25 | 6.82 | 6.94 | -6.22% | 114,132 | 80,621,676 |
| 2024-10-10 | 6.94 | 7.6 | 6.94 | 7.4 | +6.63% | 164,202 | 120,424,682 |
| 2024-10-09 | 7.47 | 7.47 | 6.92 | 6.94 | -8.56% | 122,121 | 87,274,100 |
| 2024-10-08 | 8.12 | 8.18 | 7.22 | 7.59 | +1.88% | 218,971 | 168,352,863 |
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：