股票概览
7.25
-0.82%
-0.06
7.28
开盘价
7.33
最高价
7.15
最低价
144,614
成交量
数据更新至: 2024-10-31
技术指标
7.31
MA5 (5日均线)
7.19
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 | 7.28 | 7.33 | 7.15 | 7.25 | -0.82% | 144,614 | 104,641,233 |
| 2024-10-30 | 7.25 | 7.36 | 7.2 | 7.31 | +0.69% | 92,135 | 67,140,001 |
| 2024-10-29 | 7.5 | 7.5 | 7.22 | 7.26 | -2.81% | 132,250 | 96,891,910 |
| 2024-10-28 | 7.25 | 7.47 | 7.25 | 7.47 | +2.89% | 149,176 | 110,299,913 |
| 2024-10-25 | 7.13 | 7.26 | 7.13 | 7.26 | +1.82% | 103,196 | 74,419,648 |
| 2024-10-24 | 7.21 | 7.22 | 7.08 | 7.13 | -1.11% | 91,842 | 65,430,303 |
| 2024-10-23 | 7.07 | 7.25 | 7.03 | 7.21 | +1.12% | 159,843 | 114,694,564 |
| 2024-10-22 | 6.92 | 7.22 | 6.91 | 7.13 | +2.59% | 179,286 | 127,467,976 |
| 2024-10-21 | 6.97 | 7.02 | 6.88 | 6.95 | -0.14% | 129,552 | 90,048,249 |
| 2024-10-18 | 6.78 | 7.05 | 6.75 | 6.96 | +2.35% | 138,245 | 95,496,232 |
| 2024-10-17 | 6.9 | 7.13 | 6.8 | 6.8 | -0.73% | 137,518 | 95,667,496 |
| 2024-10-16 | 6.73 | 6.92 | 6.73 | 6.85 | +0.59% | 84,345 | 57,632,900 |
| 2024-10-15 | 6.93 | 7 | 6.81 | 6.81 | -1.87% | 101,886 | 70,330,807 |
| 2024-10-14 | 6.76 | 6.98 | 6.74 | 6.94 | +2.66% | 105,228 | 72,324,750 |
| 2024-10-11 | 7.09 | 7.09 | 6.71 | 6.76 | -4.79% | 138,248 | 95,247,085 |
| 2024-10-10 | 6.97 | 7.33 | 6.85 | 7.1 | +2.16% | 194,936 | 139,161,643 |
| 2024-10-09 | 7.26 | 7.34 | 6.95 | 6.95 | -6.59% | 231,353 | 165,105,682 |
| 2024-10-08 | 7.77 | 7.78 | 7.1 | 7.44 | +4.94% | 326,513 | 242,306,004 |
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：