股票概览
7.78
+7.46%
+0.54
7.18
开盘价
7.96
最高价
7.13
最低价
1,713,544
成交量
数据更新至: 2024-10-31
技术指标
7.32
MA5 (5日均线)
7.22
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 | 7.18 | 7.96 | 7.13 | 7.78 | +7.46% | 1,713,544 | 1,338,822,924 |
| 2024-10-30 | 7.14 | 7.29 | 7.11 | 7.24 | +0.98% | 467,105 | 335,752,964 |
| 2024-10-29 | 7.25 | 7.37 | 7.14 | 7.17 | -0.83% | 646,906 | 470,537,100 |
| 2024-10-28 | 7.11 | 7.27 | 7.1 | 7.23 | +0.98% | 566,047 | 407,687,772 |
| 2024-10-25 | 7.2 | 7.33 | 7.14 | 7.16 | +1.13% | 593,970 | 428,737,097 |
| 2024-10-24 | 7 | 7.1 | 6.98 | 7.08 | +0.28% | 365,961 | 257,660,623 |
| 2024-10-23 | 7.06 | 7.2 | 7.03 | 7.06 | -0.42% | 481,158 | 342,254,059 |
| 2024-10-22 | 7.21 | 7.21 | 7 | 7.09 | -2.61% | 671,256 | 475,723,685 |
| 2024-10-21 | 7.09 | 7.35 | 7.03 | 7.28 | +2.54% | 1,061,652 | 762,725,682 |
| 2024-10-18 | 6.8 | 7.35 | 6.73 | 7.1 | +5.03% | 1,096,898 | 769,786,525 |
| 2024-10-17 | 6.89 | 7.03 | 6.76 | 6.76 | -1.46% | 564,555 | 389,604,834 |
| 2024-10-16 | 6.72 | 7.02 | 6.7 | 6.86 | -1.29% | 726,159 | 498,039,582 |
| 2024-10-15 | 7.23 | 7.59 | 6.92 | 6.95 | -5.44% | 1,500,419 | 1,089,247,951 |
| 2024-10-14 | 7.25 | 7.35 | 6.86 | 7.35 | +10.03% | 1,589,048 | 1,128,207,782 |
| 2024-10-11 | 6.85 | 6.95 | 6.58 | 6.68 | -2.91% | 713,875 | 482,955,271 |
| 2024-10-10 | 7.28 | 7.41 | 6.69 | 6.88 | -4.71% | 1,249,669 | 869,936,425 |
| 2024-10-09 | 7.5 | 7.98 | 7.14 | 7.22 | -4.75% | 2,003,076 | 1,523,004,475 |
| 2024-10-08 | 7.58 | 7.58 | 7.26 | 7.58 | +10.01% | 1,033,799 | 780,745,143 |
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：