股票概览
7.98
+2.05%
+0.16
7.79
开盘价
7.98
最高价
7.43
最低价
289,842
成交量
数据更新至: 2024-10-31
技术指标
7.39
MA5 (5日均线)
7.03
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 | 7.79 | 7.98 | 7.43 | 7.98 | +2.05% | 289,842 | 222,098,328 |
| 2024-10-30 | 7.1 | 7.82 | 7 | 7.82 | +9.99% | 151,300 | 114,981,254 |
| 2024-10-29 | 7.19 | 7.25 | 6.93 | 7.11 | -1.11% | 106,148 | 74,671,655 |
| 2024-10-28 | 6.85 | 7.2 | 6.84 | 7.19 | +5.27% | 123,452 | 87,146,374 |
| 2024-10-25 | 6.7 | 6.89 | 6.66 | 6.83 | +1.79% | 76,278 | 52,052,619 |
| 2024-10-24 | 6.68 | 6.75 | 6.65 | 6.71 | -0.15% | 44,358 | 29,669,164 |
| 2024-10-23 | 6.72 | 6.8 | 6.65 | 6.72 | 0% | 49,119 | 33,149,072 |
| 2024-10-22 | 6.58 | 6.72 | 6.51 | 6.72 | +2.13% | 66,221 | 44,166,312 |
| 2024-10-21 | 6.68 | 6.68 | 6.46 | 6.58 | -1.5% | 68,808 | 45,150,065 |
| 2024-10-18 | 6.53 | 6.83 | 6.47 | 6.68 | +1.21% | 69,301 | 45,775,923 |
| 2024-10-17 | 6.59 | 6.7 | 6.5 | 6.6 | -0.15% | 47,020 | 31,047,070 |
| 2024-10-16 | 6.4 | 6.66 | 6.36 | 6.61 | +2.16% | 42,355 | 27,725,374 |
| 2024-10-15 | 6.46 | 6.58 | 6.42 | 6.47 | -0.61% | 33,077 | 21,510,890 |
| 2024-10-14 | 6.33 | 6.55 | 6.32 | 6.51 | +2.84% | 47,417 | 30,583,088 |
| 2024-10-11 | 6.55 | 6.65 | 6.25 | 6.33 | -3.51% | 59,061 | 38,067,765 |
| 2024-10-10 | 6.51 | 6.67 | 6.3 | 6.56 | +0.61% | 74,153 | 48,435,635 |
| 2024-10-09 | 7.1 | 7.1 | 6.52 | 6.52 | -9.94% | 93,769 | 62,629,065 |
| 2024-10-08 | 7.68 | 7.73 | 6.8 | 7.24 | +2.7% | 179,066 | 130,377,894 |
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：