股票概览
7.27
-0.14%
-0.01
7.21
开盘价
7.39
最高价
7.14
最低价
48,543
成交量
数据更新至: 2024-10-31
技术指标
7.39
MA5 (5日均线)
7.36
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 | 7.21 | 7.39 | 7.14 | 7.27 | -0.14% | 48,543 | 35,193,269 |
| 2024-10-30 | 7.38 | 7.47 | 7.2 | 7.28 | -2.02% | 38,794 | 28,346,212 |
| 2024-10-29 | 7.56 | 7.63 | 7.36 | 7.43 | -1.46% | 41,168 | 30,725,431 |
| 2024-10-28 | 7.45 | 7.54 | 7.44 | 7.54 | +1.34% | 34,496 | 25,858,798 |
| 2024-10-25 | 7.39 | 7.46 | 7.33 | 7.44 | +1.09% | 43,946 | 32,515,085 |
| 2024-10-24 | 7.33 | 7.38 | 7.27 | 7.36 | +0.55% | 25,638 | 18,794,184 |
| 2024-10-23 | 7.4 | 7.47 | 7.27 | 7.32 | -0.81% | 40,816 | 29,990,298 |
| 2024-10-22 | 7.29 | 7.38 | 7.23 | 7.38 | +2.07% | 39,883 | 29,157,260 |
| 2024-10-21 | 7.35 | 7.39 | 7.15 | 7.23 | -1.9% | 76,099 | 55,135,631 |
| 2024-10-18 | 7.42 | 7.69 | 7.19 | 7.37 | +0.14% | 101,824 | 75,061,457 |
| 2024-10-17 | 7.97 | 8.19 | 7.35 | 7.36 | -8.11% | 120,436 | 92,461,017 |
| 2024-10-16 | 8.61 | 8.99 | 7.93 | 8.01 | -5.09% | 142,246 | 119,196,221 |
| 2024-10-15 | 7.82 | 8.47 | 7.63 | 8.44 | +6.57% | 117,004 | 95,135,110 |
| 2024-10-14 | 8.1 | 8.37 | 7.73 | 7.92 | -0.38% | 109,058 | 86,693,851 |
| 2024-10-11 | 7.5 | 7.95 | 7.45 | 7.95 | +4.74% | 94,298 | 72,758,167 |
| 2024-10-10 | 7.45 | 7.79 | 7.4 | 7.59 | +1.88% | 71,124 | 54,184,051 |
| 2024-10-09 | 7.44 | 7.82 | 7.35 | 7.45 | -3.5% | 94,548 | 71,634,988 |
| 2024-10-08 | 7.77 | 7.85 | 7.13 | 7.72 | +7.82% | 133,619 | 100,517,235 |
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：