股票概览
7.31
+1.53%
+0.11
7.2
开盘价
7.34
最高价
7.18
最低价
102,891
成交量
数据更新至: 2024-10-31
技术指标
7.25
MA5 (5日均线)
7.17
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 | 7.2 | 7.34 | 7.18 | 7.31 | +1.53% | 102,891 | 74,909,132 |
| 2024-10-30 | 7.15 | 7.25 | 7.12 | 7.2 | +0.28% | 93,543 | 67,249,268 |
| 2024-10-29 | 7.35 | 7.38 | 7.18 | 7.18 | -2.58% | 120,960 | 87,822,513 |
| 2024-10-28 | 7.19 | 7.41 | 7.18 | 7.37 | +2.36% | 136,630 | 99,697,861 |
| 2024-10-25 | 7.16 | 7.22 | 7.12 | 7.2 | +0.56% | 89,244 | 64,016,454 |
| 2024-10-24 | 7.12 | 7.2 | 7.1 | 7.16 | +0.42% | 121,394 | 86,950,591 |
| 2024-10-23 | 7.11 | 7.15 | 7.07 | 7.13 | +0.28% | 88,441 | 62,994,699 |
| 2024-10-22 | 6.97 | 7.22 | 6.96 | 7.11 | +1.86% | 127,675 | 90,641,528 |
| 2024-10-21 | 6.99 | 6.99 | 6.94 | 6.98 | -0.57% | 83,067 | 57,878,522 |
| 2024-10-18 | 6.9 | 7.03 | 6.86 | 7.02 | +1.45% | 100,566 | 69,998,013 |
| 2024-10-17 | 6.96 | 6.98 | 6.9 | 6.92 | -0.29% | 51,647 | 35,840,728 |
| 2024-10-16 | 6.93 | 6.98 | 6.91 | 6.94 | -0.43% | 53,517 | 37,193,874 |
| 2024-10-15 | 7 | 7.02 | 6.96 | 6.97 | -0.99% | 60,937 | 42,598,239 |
| 2024-10-14 | 7.03 | 7.05 | 6.93 | 7.04 | +0.28% | 87,531 | 61,290,709 |
| 2024-10-11 | 7.02 | 7.11 | 6.9 | 7.02 | -0.71% | 126,657 | 88,680,855 |
| 2024-10-10 | 7 | 7.11 | 6.83 | 7.07 | +0.43% | 173,303 | 121,352,921 |
| 2024-10-09 | 7.28 | 7.29 | 7.04 | 7.04 | -4.99% | 256,182 | 182,114,330 |
| 2024-10-08 | 7.7 | 7.7 | 7.17 | 7.41 | +1.09% | 453,144 | 338,441,231 |
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：