股票概览
7.27
-0.82%
-0.06
7.3
开盘价
7.4
最高价
7.25
最低价
39,144
成交量
数据更新至: 2024-10-31
技术指标
7.42
MA5 (5日均线)
7.39
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 | 7.3 | 7.4 | 7.25 | 7.27 | -0.82% | 39,144 | 28,687,147 |
| 2024-10-30 | 7.33 | 7.47 | 7.23 | 7.33 | -1.48% | 38,213 | 28,073,159 |
| 2024-10-29 | 7.59 | 7.64 | 7.41 | 7.44 | -1.98% | 40,484 | 30,400,025 |
| 2024-10-28 | 7.48 | 7.59 | 7.48 | 7.59 | +1.47% | 40,714 | 30,741,717 |
| 2024-10-25 | 7.39 | 7.57 | 7.38 | 7.48 | +0.94% | 38,222 | 28,625,433 |
| 2024-10-24 | 7.4 | 7.42 | 7.29 | 7.41 | +0.27% | 30,438 | 22,419,116 |
| 2024-10-23 | 7.38 | 7.48 | 7.34 | 7.39 | -0.4% | 30,825 | 22,785,147 |
| 2024-10-22 | 7.36 | 7.5 | 7.29 | 7.42 | +0.82% | 46,127 | 34,264,774 |
| 2024-10-21 | 7.24 | 7.44 | 7.16 | 7.36 | +2.65% | 69,685 | 50,853,989 |
| 2024-10-18 | 7.12 | 7.3 | 7.08 | 7.17 | +0.28% | 42,951 | 30,982,523 |
| 2024-10-17 | 7.37 | 7.47 | 7.15 | 7.15 | -1.92% | 49,155 | 35,876,563 |
| 2024-10-16 | 7.14 | 7.38 | 7.13 | 7.29 | +1.11% | 32,260 | 23,556,708 |
| 2024-10-15 | 7.23 | 7.43 | 7.19 | 7.21 | -0.55% | 50,159 | 36,646,379 |
| 2024-10-14 | 7.25 | 7.33 | 7.1 | 7.25 | +0.97% | 40,035 | 29,001,284 |
| 2024-10-11 | 7.23 | 7.28 | 7.08 | 7.18 | -0.42% | 47,649 | 34,190,317 |
| 2024-10-10 | 7.11 | 7.4 | 7.11 | 7.21 | +2.41% | 91,404 | 66,389,319 |
| 2024-10-09 | 7.49 | 7.56 | 7.03 | 7.04 | -8.09% | 97,975 | 71,301,770 |
| 2024-10-08 | 8.14 | 8.14 | 7.4 | 7.66 | +3.51% | 146,077 | 113,384,910 |
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：