股票概览
7.22
-4.5%
-0.34
7.46
开盘价
7.46
最高价
7.15
最低价
134,952
成交量
数据更新至: 2024-10-31
技术指标
7.58
MA5 (5日均线)
7.41
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 | 7.46 | 7.46 | 7.15 | 7.22 | -4.5% | 134,952 | 97,589,568 |
| 2024-10-30 | 7.77 | 7.86 | 7.34 | 7.56 | -7.24% | 195,242 | 146,161,731 |
| 2024-10-29 | 7.64 | 8.39 | 7.44 | 8.15 | +6.82% | 198,432 | 157,606,179 |
| 2024-10-28 | 7.45 | 7.64 | 7.35 | 7.63 | +3.81% | 53,075 | 40,037,308 |
| 2024-10-25 | 7.2 | 7.39 | 7.15 | 7.35 | +2.23% | 49,574 | 36,186,525 |
| 2024-10-24 | 7.33 | 7.38 | 7.18 | 7.19 | -1.91% | 33,304 | 24,082,743 |
| 2024-10-23 | 7.3 | 7.42 | 7.23 | 7.33 | +0.83% | 45,607 | 33,474,953 |
| 2024-10-22 | 7.25 | 7.27 | 7.12 | 7.27 | +1.54% | 41,918 | 30,248,249 |
| 2024-10-21 | 7.32 | 7.33 | 7.12 | 7.16 | -1.24% | 54,806 | 39,589,913 |
| 2024-10-18 | 7.1 | 7.34 | 7.1 | 7.25 | +0.14% | 50,662 | 36,754,567 |
| 2024-10-17 | 7.32 | 7.43 | 7.22 | 7.24 | -0.96% | 35,364 | 25,818,057 |
| 2024-10-16 | 7.24 | 7.54 | 7.16 | 7.31 | +0.97% | 43,550 | 31,796,986 |
| 2024-10-15 | 7.32 | 7.39 | 7.1 | 7.24 | -1.09% | 33,961 | 24,715,037 |
| 2024-10-14 | 7.24 | 7.37 | 7.11 | 7.32 | +2.95% | 45,285 | 32,875,031 |
| 2024-10-11 | 7.33 | 7.49 | 7.05 | 7.11 | -3.4% | 44,037 | 31,758,709 |
| 2024-10-10 | 7.38 | 7.6 | 7.28 | 7.36 | -0.27% | 53,265 | 39,689,535 |
| 2024-10-09 | 8.2 | 8.2 | 7.36 | 7.38 | -9.78% | 94,758 | 71,563,630 |
| 2024-10-08 | 8.71 | 8.76 | 7.75 | 8.18 | +2.76% | 156,897 | 129,198,324 |
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：